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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 9,420 | 9,460 | 9,210 | 9,300 | -110 | -1.2% | 45,500 |
| 2024/03/01 | 9,450 | 9,450 | 9,280 | 9,410 | +30 | +0.3% | 50,700 |
| 2024/02/29 | 8,750 | 9,430 | 8,600 | 9,380 | +930 | +11% | 160,600 |
| 2024/02/28 | 8,570 | 8,580 | 8,450 | 8,450 | -150 | -1.7% | 21,500 |
| 2024/02/27 | 8,510 | 8,650 | 8,510 | 8,600 | -30 | -0.3% | 29,200 |
| 2024/02/26 | 8,740 | 8,890 | 8,530 | 8,630 | -60 | -0.7% | 29,800 |
| 2024/02/22 | 8,670 | 8,740 | 8,640 | 8,690 | +90 | +1% | 24,100 |
| 2024/02/21 | 8,610 | 8,660 | 8,570 | 8,600 | -70 | -0.8% | 19,200 |
| 2024/02/20 | 8,930 | 8,930 | 8,670 | 8,670 | -140 | -1.6% | 24,600 |
| 2024/02/19 | 8,660 | 8,880 | 8,650 | 8,810 | +200 | +2.3% | 29,400 |
| 2024/02/16 | 8,690 | 8,790 | 8,610 | 8,610 | -80 | -0.9% | 35,000 |
| 2024/02/15 | 9,040 | 9,090 | 8,660 | 8,690 | -320 | -3.6% | 44,000 |
| 2024/02/14 | 9,050 | 9,100 | 8,920 | 9,010 | -40 | -0.4% | 31,900 |
| 2024/02/13 | 8,920 | 9,090 | 8,850 | 9,050 | +130 | +1.5% | 53,000 |
| 2024/02/09 | 8,830 | 9,010 | 8,830 | 8,920 | +90 | +1% | 42,400 |
| 2024/02/08 | 8,770 | 8,910 | 8,770 | 8,830 | +60 | +0.7% | 35,800 |
| 2024/02/07 | 8,500 | 8,770 | 8,500 | 8,770 | +300 | +3.5% | 44,100 |
| 2024/02/06 | 8,450 | 8,540 | 8,380 | 8,470 | +40 | +0.5% | 17,500 |
| 2024/02/05 | 8,430 | 8,530 | 8,400 | 8,430 | -120 | -1.4% | 16,600 |
| 2024/02/02 | 8,500 | 8,610 | 8,350 | 8,550 | ±0 | ±0% | 35,600 |
| 2024/02/01 | 8,420 | 8,640 | 8,410 | 8,550 | +170 | +2% | 41,300 |
| 2024/01/31 | 8,350 | 8,410 | 8,290 | 8,380 | +150 | +1.8% | 20,900 |
| 2024/01/30 | 8,300 | 8,450 | 8,230 | 8,230 | -100 | -1.2% | 23,000 |
| 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 |
51～
100
件表示中 / 4999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 | 840,000円 | +11.7% | +86.1% | 0.39% | 18.92倍 | 2.28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 |
| バローＨＤ | 231,500円 | +4.0% | +3.1% | 2.94% | 10.08倍 | 0.76倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| 平和堂 | 233,000円 | +4.4% | +1.5% | 2.58% | 13.20倍 | 0.65倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アークランズ | 186,400円 | +1.4% | +14.5% | 2.15% | 9.68倍 | 1.00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 |
| 日本ＫＦＣ | 533,000円 | - | - | - | - | 3.82倍 |
|
「ケンタッキーフライドチキン」を全国展開。ＦＣ比率７割強。持ち帰り販売が中心。三菱商事系 |
市場注目の銘柄
チャート関連のコラム
