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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 11,430 | 11,480 | 10,960 | 11,360 | -40 | -0.4% | 90,200 |
| 2024/08/16 | 11,340 | 11,490 | 11,100 | 11,400 | -100 | -0.9% | 81,100 |
| 2024/08/15 | 11,130 | 11,580 | 11,130 | 11,500 | +420 | +3.8% | 72,000 |
| 2024/08/14 | 10,900 | 11,140 | 10,760 | 11,080 | +110 | +1% | 86,900 |
| 2024/08/13 | 11,200 | 11,280 | 10,740 | 10,970 | -290 | -2.6% | 75,900 |
| 2024/08/09 | 11,320 | 11,660 | 11,110 | 11,260 | +130 | +1.2% | 85,100 |
| 2024/08/08 | 10,730 | 11,260 | 10,730 | 11,130 | +320 | +3% | 68,000 |
| 2024/08/07 | 10,670 | 11,130 | 10,490 | 10,810 | +140 | +1.3% | 98,100 |
| 2024/08/06 | 10,830 | 11,000 | 10,530 | 10,670 | +370 | +3.6% | 139,000 |
| 2024/08/05 | 10,520 | 11,220 | 10,020 | 10,300 | -240 | -2.3% | 222,700 |
| 2024/08/02 | 10,420 | 10,740 | 10,420 | 10,540 | -60 | -0.6% | 112,400 |
| 2024/08/01 | 10,800 | 10,990 | 10,560 | 10,600 | -60 | -0.6% | 84,000 |
| 2024/07/31 | 10,700 | 10,780 | 10,340 | 10,660 | +40 | +0.4% | 71,700 |
| 2024/07/30 | 10,500 | 10,700 | 10,370 | 10,620 | +250 | +2.4% | 76,700 |
| 2024/07/29 | 9,990 | 10,460 | 9,860 | 10,370 | +520 | +5.3% | 158,900 |
| 2024/07/26 | 9,600 | 9,990 | 9,520 | 9,850 | +200 | +2.1% | 139,000 |
| 2024/07/25 | 9,550 | 9,770 | 9,530 | 9,650 | +50 | +0.5% | 80,700 |
| 2024/07/24 | 9,520 | 9,700 | 9,390 | 9,600 | +90 | +0.9% | 110,900 |
| 2024/07/23 | 9,000 | 9,540 | 8,990 | 9,510 | +530 | +5.9% | 156,600 |
| 2024/07/22 | 9,000 | 9,160 | 8,790 | 8,980 | +70 | +0.8% | 81,500 |
| 2024/07/19 | 8,770 | 8,910 | 8,700 | 8,910 | +440 | +5.2% | 107,300 |
| 2024/07/18 | 8,400 | 8,600 | 8,370 | 8,470 | +70 | +0.8% | 61,100 |
| 2024/07/17 | 8,330 | 8,530 | 8,230 | 8,400 | +90 | +1.1% | 63,700 |
| 2024/07/16 | 8,380 | 8,500 | 8,110 | 8,310 | -100 | -1.2% | 112,700 |
| 2024/07/12 | 8,190 | 8,680 | 8,190 | 8,410 | +220 | +2.7% | 213,700 |
| 2024/07/11 | 8,160 | 8,300 | 8,120 | 8,190 | +20 | +0.2% | 93,300 |
| 2024/07/10 | 8,400 | 8,460 | 8,090 | 8,170 | -270 | -3.2% | 69,300 |
| 2024/07/09 | 8,810 | 8,890 | 8,440 | 8,440 | -310 | -3.5% | 83,600 |
| 2024/07/08 | 8,730 | 8,780 | 8,650 | 8,750 | -20 | -0.2% | 49,900 |
| 2024/07/05 | 8,810 | 8,910 | 8,680 | 8,770 | -60 | -0.7% | 35,300 |
| 2024/07/04 | 8,730 | 8,900 | 8,730 | 8,830 | +150 | +1.7% | 44,500 |
| 2024/07/03 | 8,490 | 8,730 | 8,490 | 8,680 | +210 | +2.5% | 36,600 |
| 2024/07/02 | 8,570 | 8,640 | 8,470 | 8,470 | -60 | -0.7% | 17,200 |
| 2024/07/01 | 8,600 | 8,650 | 8,470 | 8,530 | -30 | -0.4% | 21,300 |
| 2024/06/28 | 8,730 | 8,770 | 8,440 | 8,560 | -170 | -1.9% | 52,200 |
| 2024/06/27 | 8,600 | 8,780 | 8,570 | 8,730 | +170 | +2% | 43,700 |
| 2024/06/26 | 8,450 | 8,600 | 8,450 | 8,560 | +160 | +1.9% | 37,300 |
| 2024/06/25 | 8,200 | 8,550 | 8,200 | 8,400 | +200 | +2.4% | 44,400 |
| 2024/06/24 | 8,270 | 8,550 | 8,010 | 8,200 | -110 | -1.3% | 79,900 |
| 2024/06/21 | 8,280 | 8,440 | 8,280 | 8,310 | -10 | -0.1% | 28,200 |
| 2024/06/20 | 8,260 | 8,400 | 8,260 | 8,320 | +60 | +0.7% | 19,400 |
| 2024/06/19 | 8,260 | 8,350 | 8,260 | 8,260 | ±0 | ±0% | 13,300 |
| 2024/06/18 | 8,390 | 8,440 | 8,250 | 8,260 | -150 | -1.8% | 18,200 |
| 2024/06/17 | 8,370 | 8,490 | 8,370 | 8,410 | -80 | -0.9% | 31,400 |
| 2024/06/14 | 8,200 | 8,510 | 8,200 | 8,490 | +330 | +4% | 56,600 |
| 2024/06/13 | 8,220 | 8,340 | 8,160 | 8,160 | -50 | -0.6% | 15,700 |
| 2024/06/12 | 8,290 | 8,300 | 8,190 | 8,210 | -150 | -1.8% | 24,500 |
| 2024/06/11 | 8,330 | 8,530 | 8,330 | 8,360 | -10 | -0.1% | 25,000 |
| 2024/06/10 | 8,400 | 8,460 | 8,280 | 8,370 | -110 | -1.3% | 22,900 |
| 2024/06/07 | 8,400 | 8,480 | 8,340 | 8,480 | +80 | +1% | 19,000 |
201～
250
件表示中 / 5263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 | 685,000円 | +8.3% | +12.1% | 0.48% | 14.82倍 | 1.64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 |
| 日本調剤 | 329,500円 | +3.4% | -0.2% | 0.76% | 28.13倍 | 1.67倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ハローズ | 476,000円 | +6.4% | +0.5% | 1.43% | 11.86倍 | 1.45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 |
| イオン九州 | 270,900円 | +3.7% | -8.4% | 1.85% | 17.42倍 | 1.68倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| アルペン | 235,800円 | +6.0% | +68.3% | 2.12% | 20.56倍 | 0.75倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
