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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 10,690 | 10,740 | 10,550 | 10,680 | -30 | -0.3% | 43,800 |
| 2024/10/04 | 10,850 | 10,990 | 10,670 | 10,710 | -10 | -0.1% | 68,500 |
| 2024/10/03 | 10,720 | 10,830 | 10,630 | 10,720 | +30 | +0.3% | 50,900 |
| 2024/10/02 | 10,870 | 10,910 | 10,620 | 10,690 | -190 | -1.7% | 95,400 |
| 2024/10/01 | 11,430 | 11,550 | 10,880 | 10,880 | -840 | -7.2% | 135,800 |
| 2024/09/30 | 11,660 | 12,050 | 11,550 | 11,720 | +10 | +0.1% | 97,300 |
| 2024/09/27 | 11,870 | 11,960 | 11,690 | 11,710 | -160 | -1.3% | 45,900 |
| 2024/09/26 | 11,530 | 11,950 | 11,500 | 11,870 | +240 | +2.1% | 84,300 |
| 2024/09/25 | 11,650 | 11,680 | 11,320 | 11,630 | +90 | +0.8% | 58,400 |
| 2024/09/24 | 11,600 | 11,630 | 11,440 | 11,540 | -150 | -1.3% | 63,300 |
| 2024/09/20 | 12,040 | 12,080 | 11,450 | 11,690 | -260 | -2.2% | 112,000 |
| 2024/09/19 | 11,910 | 12,050 | 11,830 | 11,950 | +120 | +1% | 79,300 |
| 2024/09/18 | 11,660 | 12,020 | 11,640 | 11,830 | +170 | +1.5% | 67,700 |
| 2024/09/17 | 11,390 | 11,850 | 11,360 | 11,660 | +370 | +3.3% | 71,700 |
| 2024/09/13 | 11,300 | 11,600 | 11,290 | 11,290 | -120 | -1.1% | 58,300 |
| 2024/09/12 | 11,430 | 11,710 | 11,220 | 11,410 | -20 | -0.2% | 64,600 |
| 2024/09/11 | 12,000 | 12,090 | 11,330 | 11,430 | -570 | -4.8% | 92,100 |
| 2024/09/10 | 11,480 | 12,040 | 11,390 | 12,000 | +630 | +5.5% | 77,500 |
| 2024/09/09 | 11,290 | 11,540 | 11,260 | 11,370 | -180 | -1.6% | 40,300 |
| 2024/09/06 | 11,690 | 11,810 | 11,440 | 11,550 | -140 | -1.2% | 33,600 |
| 2024/09/05 | 11,980 | 12,070 | 11,640 | 11,690 | -160 | -1.4% | 44,200 |
| 2024/09/04 | 11,540 | 12,070 | 11,540 | 11,850 | +220 | +1.9% | 69,100 |
| 2024/09/03 | 11,620 | 11,700 | 11,450 | 11,630 | +20 | +0.2% | 26,200 |
| 2024/09/02 | 11,480 | 11,610 | 11,440 | 11,610 | +40 | +0.3% | 38,700 |
| 2024/08/30 | 11,860 | 11,950 | 11,540 | 11,570 | -290 | -2.4% | 55,600 |
| 2024/08/29 | 11,850 | 11,860 | 11,710 | 11,860 | +50 | +0.4% | 18,100 |
| 2024/08/28 | 11,790 | 11,900 | 11,730 | 11,810 | -100 | -0.8% | 32,000 |
| 2024/08/27 | 11,900 | 12,110 | 11,830 | 11,910 | +10 | +0.1% | 74,600 |
| 2024/08/26 | 11,200 | 11,990 | 11,200 | 11,900 | +760 | +6.8% | 147,100 |
| 2024/08/23 | 11,410 | 11,540 | 11,080 | 11,140 | -570 | -4.9% | 125,000 |
| 2024/08/22 | 11,530 | 11,810 | 11,510 | 11,710 | +280 | +2.4% | 74,400 |
| 2024/08/21 | 11,490 | 11,650 | 11,270 | 11,430 | -180 | -1.6% | 51,500 |
| 2024/08/20 | 11,340 | 11,740 | 11,260 | 11,610 | +250 | +2.2% | 72,700 |
| 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 |
201～
250
件表示中 / 5296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 | 751,000円 | +6.8% | +3.1% | 0.47% | 15.07倍 | 1.71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 |
| アークランズ | 177,800円 | +6.1% | -0.9% | 2.25% | 9.55倍 | 0.92倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| ハローズ | 510,000円 | +6.4% | +0.5% | 1.33% | 12.66倍 | 1.55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 |
| アクシアル | 115,200円 | +1.5% | -5.6% | 2.52% | 12.45倍 | 1.14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 |
| イオン九州 | 302,500円 | +3.7% | -8.4% | 1.65% | 19.46倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
