大黒天物産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 4,885 | 4,915 | 4,885 | 4,915 | +55 | +1.1% | 3,700 |
| 2016/04/18 | 4,900 | 4,915 | 4,820 | 4,860 | -70 | -1.4% | 10,800 |
| 2016/04/15 | 4,935 | 4,980 | 4,880 | 4,930 | -10 | -0.2% | 13,900 |
| 2016/04/14 | 4,950 | 4,970 | 4,905 | 4,940 | ±0 | ±0% | 25,900 |
| 2016/04/13 | 4,865 | 4,950 | 4,790 | 4,940 | +285 | +6.1% | 42,400 |
| 2016/04/12 | 4,720 | 4,720 | 4,655 | 4,655 | +5 | +0.1% | 3,700 |
| 2016/04/11 | 4,740 | 4,740 | 4,625 | 4,650 | -85 | -1.8% | 8,100 |
| 2016/04/08 | 4,630 | 4,775 | 4,595 | 4,735 | +100 | +2.2% | 17,300 |
| 2016/04/07 | 4,645 | 4,685 | 4,630 | 4,635 | -10 | -0.2% | 6,400 |
| 2016/04/06 | 4,675 | 4,755 | 4,630 | 4,645 | -30 | -0.6% | 12,700 |
| 2016/04/05 | 4,740 | 4,745 | 4,650 | 4,675 | -70 | -1.5% | 16,000 |
| 2016/04/04 | 4,735 | 4,745 | 4,715 | 4,745 | +80 | +1.7% | 6,000 |
| 2016/04/01 | 4,920 | 4,920 | 4,630 | 4,665 | -220 | -4.5% | 18,500 |
| 2016/03/31 | 4,905 | 4,960 | 4,885 | 4,885 | -15 | -0.3% | 8,400 |
| 2016/03/30 | 4,975 | 4,975 | 4,865 | 4,900 | -75 | -1.5% | 11,200 |
| 2016/03/29 | 4,880 | 4,980 | 4,825 | 4,975 | +90 | +1.8% | 11,200 |
| 2016/03/28 | 4,780 | 4,885 | 4,735 | 4,885 | +175 | +3.7% | 7,700 |
| 2016/03/25 | 4,665 | 4,770 | 4,655 | 4,710 | +5 | +0.1% | 7,400 |
| 2016/03/24 | 4,760 | 4,760 | 4,690 | 4,705 | -55 | -1.2% | 5,300 |
| 2016/03/23 | 4,840 | 4,840 | 4,755 | 4,760 | -80 | -1.7% | 3,800 |
| 2016/03/22 | 4,850 | 4,860 | 4,760 | 4,840 | +110 | +2.3% | 7,900 |
| 2016/03/18 | 4,760 | 4,765 | 4,630 | 4,730 | ±0 | ±0% | 5,700 |
| 2016/03/17 | 4,795 | 4,795 | 4,725 | 4,730 | +40 | +0.9% | 2,500 |
| 2016/03/16 | 4,780 | 4,810 | 4,690 | 4,690 | -95 | -2% | 9,900 |
| 2016/03/15 | 4,790 | 4,835 | 4,705 | 4,785 | +30 | +0.6% | 8,100 |
| 2016/03/14 | 4,740 | 4,790 | 4,740 | 4,755 | +15 | +0.3% | 4,100 |
| 2016/03/11 | 4,745 | 4,765 | 4,695 | 4,740 | -5 | -0.1% | 8,900 |
| 2016/03/10 | 4,700 | 4,765 | 4,680 | 4,745 | +45 | +1% | 6,600 |
| 2016/03/09 | 4,715 | 4,760 | 4,640 | 4,700 | -15 | -0.3% | 4,800 |
| 2016/03/08 | 4,745 | 4,770 | 4,605 | 4,715 | -30 | -0.6% | 7,800 |
| 2016/03/07 | 4,820 | 4,835 | 4,745 | 4,745 | -75 | -1.6% | 2,800 |
| 2016/03/04 | 4,900 | 4,900 | 4,700 | 4,820 | -90 | -1.8% | 9,700 |
| 2016/03/03 | 4,900 | 4,925 | 4,880 | 4,910 | +10 | +0.2% | 3,100 |
| 2016/03/02 | 4,925 | 4,930 | 4,895 | 4,900 | +5 | +0.1% | 8,100 |
| 2016/03/01 | 4,885 | 4,925 | 4,820 | 4,895 | +30 | +0.6% | 10,000 |
| 2016/02/29 | 4,800 | 4,880 | 4,760 | 4,865 | +25 | +0.5% | 7,200 |
| 2016/02/26 | 4,800 | 4,900 | 4,790 | 4,840 | +60 | +1.3% | 9,200 |
| 2016/02/25 | 4,660 | 4,785 | 4,660 | 4,780 | +125 | +2.7% | 4,800 |
| 2016/02/24 | 4,615 | 4,760 | 4,615 | 4,655 | +85 | +1.9% | 8,500 |
| 2016/02/23 | 4,750 | 4,750 | 4,550 | 4,570 | -140 | -3% | 5,300 |
| 2016/02/22 | 4,770 | 4,770 | 4,580 | 4,710 | -60 | -1.3% | 10,100 |
| 2016/02/19 | 4,770 | 4,795 | 4,740 | 4,770 | +30 | +0.6% | 10,600 |
| 2016/02/18 | 4,680 | 4,760 | 4,600 | 4,740 | +160 | +3.5% | 19,900 |
| 2016/02/17 | 4,500 | 4,610 | 4,400 | 4,580 | +225 | +5.2% | 8,700 |
| 2016/02/16 | 4,370 | 4,455 | 4,340 | 4,355 | -10 | -0.2% | 9,900 |
| 2016/02/15 | 4,190 | 4,375 | 4,190 | 4,365 | +305 | +7.5% | 4,800 |
| 2016/02/12 | 4,100 | 4,180 | 4,000 | 4,060 | -195 | -4.6% | 9,000 |
| 2016/02/10 | 4,550 | 4,550 | 4,225 | 4,255 | -230 | -5.1% | 7,000 |
| 2016/02/09 | 4,600 | 4,600 | 4,465 | 4,485 | -135 | -2.9% | 7,800 |
| 2016/02/08 | 4,550 | 4,630 | 4,465 | 4,620 | +70 | +1.5% | 7,900 |
2301～
2350
件表示中 / 5327件
類似銘柄と比較する
現在ご覧いただいている「大黒天」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大黒天 | 758,000円 | +6.8% | +3.1% | 0.46% | 15.21倍 | 1.73倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| 松屋フーズ | 624,000円 | +13.5% | -6.8% | 0.38% | 64.30倍 | 2.61倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| アクシアル | 117,700円 | +1.5% | -5.6% | 2.46% | 12.71倍 | 1.17倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ハローズ | 497,500円 | +6.4% | +0.5% | 1.37% | 12.35倍 | 1.51倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| ＭＶ東海 | 325,500円 | +4.1% | +0.8% | 2.61% | 11.04倍 | 1.18倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
市場注目の銘柄
チャート関連のコラム
