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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 8,310 | 8,410 | 8,300 | 8,330 | +60 | +0.7% | 26,900 |
| 2024/01/26 | 8,420 | 8,430 | 8,270 | 8,270 | -100 | -1.2% | 29,800 |
| 2024/01/25 | 8,550 | 8,630 | 8,370 | 8,370 | -110 | -1.3% | 42,700 |
| 2024/01/24 | 8,490 | 8,590 | 8,410 | 8,480 | -40 | -0.5% | 46,900 |
| 2024/01/23 | 8,530 | 8,590 | 8,490 | 8,520 | +30 | +0.4% | 48,700 |
| 2024/01/22 | 8,490 | 8,510 | 8,330 | 8,490 | -20 | -0.2% | 44,600 |
| 2024/01/19 | 8,330 | 8,530 | 8,300 | 8,510 | +300 | +3.7% | 93,100 |
| 2024/01/18 | 7,850 | 8,240 | 7,790 | 8,210 | +370 | +4.7% | 72,300 |
| 2024/01/17 | 7,870 | 8,010 | 7,810 | 7,840 | -130 | -1.6% | 49,800 |
| 2024/01/16 | 8,060 | 8,130 | 7,840 | 7,970 | +60 | +0.8% | 85,300 |
| 2024/01/15 | 7,740 | 8,030 | 7,510 | 7,910 | +180 | +2.3% | 108,900 |
| 2024/01/12 | 7,420 | 7,740 | 7,290 | 7,730 | +570 | +8% | 242,400 |
| 2024/01/11 | 7,090 | 7,170 | 6,980 | 7,160 | +80 | +1.1% | 91,600 |
| 2024/01/10 | 7,300 | 7,350 | 7,020 | 7,080 | -250 | -3.4% | 88,800 |
| 2024/01/09 | 7,220 | 7,420 | 7,170 | 7,330 | +160 | +2.2% | 84,600 |
| 2024/01/05 | 7,600 | 7,600 | 7,110 | 7,170 | -320 | -4.3% | 80,800 |
| 2024/01/04 | 7,450 | 7,520 | 7,390 | 7,490 | -40 | -0.5% | 45,200 |
| 2023/12/29 | 7,510 | 7,550 | 7,410 | 7,530 | +80 | +1.1% | 52,200 |
| 2023/12/28 | 7,510 | 7,520 | 7,380 | 7,450 | -60 | -0.8% | 41,800 |
| 2023/12/27 | 7,350 | 7,520 | 7,350 | 7,510 | +180 | +2.5% | 42,500 |
| 2023/12/26 | 7,240 | 7,330 | 7,230 | 7,330 | +120 | +1.7% | 34,100 |
| 2023/12/25 | 7,210 | 7,230 | 7,140 | 7,210 | ±0 | ±0% | 19,900 |
| 2023/12/22 | 7,200 | 7,250 | 7,160 | 7,210 | +70 | +1% | 40,300 |
| 2023/12/21 | 7,150 | 7,170 | 7,050 | 7,140 | -10 | -0.1% | 33,000 |
| 2023/12/20 | 7,040 | 7,170 | 6,990 | 7,150 | +130 | +1.9% | 39,600 |
| 2023/12/19 | 6,910 | 7,020 | 6,890 | 7,020 | +50 | +0.7% | 30,700 |
| 2023/12/18 | 6,840 | 6,970 | 6,770 | 6,970 | +130 | +1.9% | 37,100 |
| 2023/12/15 | 6,890 | 6,910 | 6,800 | 6,840 | -60 | -0.9% | 39,600 |
| 2023/12/14 | 6,920 | 6,980 | 6,850 | 6,900 | -20 | -0.3% | 26,800 |
| 2023/12/13 | 7,020 | 7,060 | 6,830 | 6,920 | ±0 | ±0% | 39,700 |
| 2023/12/12 | 6,750 | 6,940 | 6,750 | 6,920 | +220 | +3.3% | 61,400 |
| 2023/12/11 | 6,630 | 6,760 | 6,550 | 6,700 | +150 | +2.3% | 38,500 |
| 2023/12/08 | 6,540 | 6,690 | 6,530 | 6,550 | +20 | +0.3% | 49,300 |
| 2023/12/07 | 6,350 | 6,530 | 6,320 | 6,530 | +160 | +2.5% | 52,000 |
| 2023/12/06 | 6,360 | 6,370 | 6,330 | 6,370 | +40 | +0.6% | 18,300 |
| 2023/12/05 | 6,320 | 6,350 | 6,300 | 6,330 | +10 | +0.2% | 23,100 |
| 2023/12/04 | 6,230 | 6,320 | 6,220 | 6,320 | +100 | +1.6% | 25,500 |
| 2023/12/01 | 6,170 | 6,260 | 6,170 | 6,220 | +60 | +1% | 26,400 |
| 2023/11/30 | 6,180 | 6,240 | 6,120 | 6,160 | -20 | -0.3% | 65,300 |
| 2023/11/29 | 6,250 | 6,250 | 6,090 | 6,180 | -80 | -1.3% | 33,300 |
| 2023/11/28 | 6,320 | 6,330 | 6,230 | 6,260 | -70 | -1.1% | 22,700 |
| 2023/11/27 | 6,340 | 6,410 | 6,290 | 6,330 | -10 | -0.2% | 33,900 |
| 2023/11/24 | 6,330 | 6,370 | 6,300 | 6,340 | +10 | +0.2% | 23,700 |
| 2023/11/22 | 6,380 | 6,380 | 6,300 | 6,330 | -50 | -0.8% | 25,800 |
| 2023/11/21 | 6,400 | 6,470 | 6,350 | 6,380 | +30 | +0.5% | 45,600 |
| 2023/11/20 | 6,330 | 6,390 | 6,310 | 6,350 | +60 | +1% | 29,400 |
| 2023/11/17 | 6,260 | 6,300 | 6,200 | 6,290 | +50 | +0.8% | 23,400 |
| 2023/11/16 | 6,230 | 6,270 | 6,180 | 6,240 | -40 | -0.6% | 20,700 |
| 2023/11/15 | 6,320 | 6,340 | 6,150 | 6,280 | -20 | -0.3% | 34,000 |
| 2023/11/14 | 6,250 | 6,360 | 6,220 | 6,300 | +110 | +1.8% | 26,900 |
401～
450
件表示中 / 5326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 | 1.72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 | 621,000円 | +13.5% | -6.8% | 0.39% | 63.99倍 | 2.60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 | 118,800円 | +1.5% | -5.6% | 2.44% | 12.83倍 | 1.18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 | 501,000円 | +6.4% | +0.5% | 1.36% | 12.43倍 | 1.52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 | 324,000円 | +4.1% | +0.8% | 2.62% | 10.99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
