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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 4,870 | 4,870 | 4,780 | 4,800 | -25 | -0.5% | 10,000 |
| 2015/06/24 | 4,795 | 4,845 | 4,730 | 4,825 | +20 | +0.4% | 12,200 |
| 2015/06/23 | 4,760 | 4,810 | 4,725 | 4,805 | +35 | +0.7% | 8,300 |
| 2015/06/22 | 4,755 | 4,790 | 4,715 | 4,770 | +30 | +0.6% | 3,500 |
| 2015/06/19 | 4,765 | 4,770 | 4,715 | 4,740 | -25 | -0.5% | 8,500 |
| 2015/06/18 | 4,780 | 4,790 | 4,750 | 4,765 | -10 | -0.2% | 5,600 |
| 2015/06/17 | 4,700 | 4,820 | 4,700 | 4,775 | +55 | +1.2% | 10,200 |
| 2015/06/16 | 4,770 | 4,775 | 4,690 | 4,720 | -65 | -1.4% | 9,100 |
| 2015/06/15 | 4,730 | 4,810 | 4,700 | 4,785 | +60 | +1.3% | 14,300 |
| 2015/06/12 | 4,730 | 4,780 | 4,720 | 4,725 | -75 | -1.6% | 18,200 |
| 2015/06/11 | 4,680 | 4,860 | 4,680 | 4,800 | +180 | +3.9% | 20,000 |
| 2015/06/10 | 4,600 | 4,670 | 4,590 | 4,620 | +10 | +0.2% | 13,100 |
| 2015/06/09 | 4,705 | 4,705 | 4,605 | 4,610 | -95 | -2% | 10,900 |
| 2015/06/08 | 4,730 | 4,735 | 4,705 | 4,705 | -30 | -0.6% | 9,700 |
| 2015/06/05 | 4,705 | 4,755 | 4,705 | 4,735 | +20 | +0.4% | 8,800 |
| 2015/06/04 | 4,745 | 4,760 | 4,695 | 4,715 | -30 | -0.6% | 14,500 |
| 2015/06/03 | 4,695 | 4,795 | 4,695 | 4,745 | +45 | +1% | 12,900 |
| 2015/06/02 | 4,700 | 4,740 | 4,695 | 4,700 | -10 | -0.2% | 13,800 |
| 2015/06/01 | 4,710 | 4,740 | 4,685 | 4,710 | -50 | -1.1% | 11,600 |
| 2015/05/29 | 4,760 | 4,800 | 4,650 | 4,760 | -10 | -0.2% | 16,600 |
| 2015/05/28 | 4,870 | 4,870 | 4,760 | 4,770 | -110 | -2.3% | 22,100 |
| 2015/05/27 | 4,905 | 4,905 | 4,855 | 4,880 | -105 | -2.1% | 35,500 |
| 2015/05/26 | 4,970 | 5,000 | 4,970 | 4,985 | +25 | +0.5% | 26,900 |
| 2015/05/25 | 4,960 | 4,980 | 4,950 | 4,960 | +15 | +0.3% | 14,300 |
| 2015/05/22 | 4,965 | 4,965 | 4,940 | 4,945 | -20 | -0.4% | 13,700 |
| 2015/05/21 | 4,960 | 4,995 | 4,935 | 4,965 | +5 | +0.1% | 13,600 |
| 2015/05/20 | 5,000 | 5,020 | 4,940 | 4,960 | -25 | -0.5% | 22,500 |
| 2015/05/19 | 4,995 | 5,060 | 4,950 | 4,985 | +10 | +0.2% | 27,500 |
| 2015/05/18 | 4,830 | 4,980 | 4,830 | 4,975 | +160 | +3.3% | 16,700 |
| 2015/05/15 | 4,775 | 4,830 | 4,770 | 4,815 | +40 | +0.8% | 16,700 |
| 2015/05/14 | 4,800 | 4,830 | 4,755 | 4,775 | -35 | -0.7% | 16,100 |
| 2015/05/13 | 4,825 | 4,825 | 4,800 | 4,810 | -30 | -0.6% | 14,900 |
| 2015/05/12 | 4,885 | 4,885 | 4,830 | 4,840 | -45 | -0.9% | 20,600 |
| 2015/05/11 | 4,865 | 4,955 | 4,865 | 4,885 | +35 | +0.7% | 16,100 |
| 2015/05/08 | 4,825 | 4,890 | 4,805 | 4,850 | ±0 | ±0% | 18,600 |
| 2015/05/07 | 4,995 | 4,995 | 4,850 | 4,850 | -145 | -2.9% | 33,300 |
| 2015/05/01 | 5,000 | 5,040 | 4,990 | 4,995 | -45 | -0.9% | 14,200 |
| 2015/04/30 | 5,100 | 5,100 | 5,020 | 5,040 | -80 | -1.6% | 26,800 |
| 2015/04/28 | 5,150 | 5,180 | 5,070 | 5,120 | -30 | -0.6% | 9,000 |
| 2015/04/27 | 5,200 | 5,220 | 5,150 | 5,150 | +10 | +0.2% | 5,800 |
| 2015/04/24 | 5,190 | 5,190 | 5,080 | 5,140 | -60 | -1.2% | 12,600 |
| 2015/04/23 | 5,220 | 5,240 | 5,200 | 5,200 | ±0 | ±0% | 6,800 |
| 2015/04/22 | 5,200 | 5,270 | 5,180 | 5,200 | +10 | +0.2% | 16,700 |
| 2015/04/21 | 5,100 | 5,190 | 5,070 | 5,190 | +120 | +2.4% | 12,500 |
| 2015/04/20 | 5,050 | 5,100 | 5,020 | 5,070 | +10 | +0.2% | 11,100 |
| 2015/04/17 | 5,050 | 5,120 | 5,020 | 5,060 | -40 | -0.8% | 9,600 |
| 2015/04/16 | 5,120 | 5,140 | 4,975 | 5,100 | -80 | -1.5% | 26,400 |
| 2015/04/15 | 5,370 | 5,370 | 5,140 | 5,180 | -200 | -3.7% | 13,500 |
| 2015/04/14 | 5,410 | 5,410 | 5,310 | 5,380 | -50 | -0.9% | 11,200 |
| 2015/04/13 | 5,430 | 5,430 | 5,350 | 5,430 | ±0 | ±0% | 15,300 |
2501～
2550
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 | 759,000円 | +6.8% | +3.1% | 0.46% | 15.23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 | 625,000円 | +13.5% | -6.8% | 0.38% | 64.40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 | 117,900円 | +1.5% | -5.6% | 2.46% | 12.73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 | 499,000円 | +6.4% | +0.5% | 1.36% | 12.38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 | 324,500円 | +4.1% | +0.8% | 2.62% | 11.01倍 | 1.17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
