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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 5,150 | 5,150 | 5,030 | 5,050 | -100 | -1.9% | 13,600 |
| 2023/06/16 | 5,090 | 5,160 | 5,090 | 5,150 | +70 | +1.4% | 25,300 |
| 2023/06/15 | 5,090 | 5,150 | 5,070 | 5,080 | -10 | -0.2% | 24,800 |
| 2023/06/14 | 5,090 | 5,110 | 5,040 | 5,090 | ±0 | ±0% | 22,600 |
| 2023/06/13 | 5,100 | 5,120 | 5,040 | 5,090 | +20 | +0.4% | 26,600 |
| 2023/06/12 | 5,030 | 5,070 | 5,020 | 5,070 | +85 | +1.7% | 15,400 |
| 2023/06/09 | 4,965 | 5,000 | 4,940 | 4,985 | +75 | +1.5% | 28,000 |
| 2023/06/08 | 4,970 | 5,000 | 4,905 | 4,910 | -60 | -1.2% | 26,100 |
| 2023/06/07 | 5,030 | 5,060 | 4,970 | 4,970 | -60 | -1.2% | 36,800 |
| 2023/06/06 | 4,940 | 5,060 | 4,890 | 5,030 | +90 | +1.8% | 41,300 |
| 2023/06/05 | 4,980 | 4,980 | 4,915 | 4,940 | -25 | -0.5% | 46,300 |
| 2023/06/02 | 4,980 | 5,000 | 4,950 | 4,965 | -15 | -0.3% | 40,000 |
| 2023/06/01 | 4,925 | 5,000 | 4,910 | 4,980 | +35 | +0.7% | 44,700 |
| 2023/05/31 | 5,120 | 5,130 | 4,935 | 4,945 | -205 | -4% | 112,200 |
| 2023/05/30 | 5,130 | 5,200 | 5,070 | 5,150 | -50 | -1% | 138,300 |
| 2023/05/29 | 5,300 | 5,300 | 5,180 | 5,200 | -10 | -0.2% | 244,700 |
| 2023/05/26 | 5,270 | 5,270 | 5,190 | 5,210 | -60 | -1.1% | 76,100 |
| 2023/05/25 | 5,290 | 5,330 | 5,270 | 5,270 | -30 | -0.6% | 32,100 |
| 2023/05/24 | 5,360 | 5,360 | 5,300 | 5,300 | -60 | -1.1% | 21,900 |
| 2023/05/23 | 5,400 | 5,400 | 5,310 | 5,360 | -40 | -0.7% | 38,700 |
| 2023/05/22 | 5,360 | 5,420 | 5,360 | 5,400 | +40 | +0.7% | 27,500 |
| 2023/05/19 | 5,380 | 5,400 | 5,350 | 5,360 | +20 | +0.4% | 41,900 |
| 2023/05/18 | 5,380 | 5,410 | 5,330 | 5,340 | -40 | -0.7% | 20,800 |
| 2023/05/17 | 5,350 | 5,410 | 5,330 | 5,380 | +10 | +0.2% | 25,200 |
| 2023/05/16 | 5,420 | 5,440 | 5,370 | 5,370 | -10 | -0.2% | 17,500 |
| 2023/05/15 | 5,330 | 5,410 | 5,330 | 5,380 | +60 | +1.1% | 34,600 |
| 2023/05/12 | 5,260 | 5,320 | 5,240 | 5,320 | +30 | +0.6% | 27,900 |
| 2023/05/11 | 5,290 | 5,340 | 5,250 | 5,290 | -50 | -0.9% | 41,000 |
| 2023/05/10 | 5,310 | 5,370 | 5,280 | 5,340 | -20 | -0.4% | 45,500 |
| 2023/05/09 | 5,300 | 5,370 | 5,270 | 5,360 | +60 | +1.1% | 47,300 |
| 2023/05/08 | 5,400 | 5,420 | 5,300 | 5,300 | -140 | -2.6% | 53,200 |
| 2023/05/02 | 5,510 | 5,530 | 5,410 | 5,440 | -110 | -2% | 45,800 |
| 2023/05/01 | 5,430 | 5,550 | 5,430 | 5,550 | +120 | +2.2% | 31,900 |
| 2023/04/28 | 5,410 | 5,480 | 5,390 | 5,430 | +30 | +0.6% | 41,500 |
| 2023/04/27 | 5,500 | 5,510 | 5,390 | 5,400 | -100 | -1.8% | 29,700 |
| 2023/04/26 | 5,450 | 5,580 | 5,420 | 5,500 | +60 | +1.1% | 54,200 |
| 2023/04/25 | 5,380 | 5,470 | 5,370 | 5,440 | +60 | +1.1% | 37,200 |
| 2023/04/24 | 5,270 | 5,450 | 5,270 | 5,380 | +160 | +3.1% | 53,200 |
| 2023/04/21 | 5,200 | 5,240 | 5,160 | 5,220 | -10 | -0.2% | 97,600 |
| 2023/04/20 | 5,310 | 5,330 | 5,230 | 5,230 | -110 | -2.1% | 64,800 |
| 2023/04/19 | 5,310 | 5,360 | 5,280 | 5,340 | -40 | -0.7% | 55,900 |
| 2023/04/18 | 5,490 | 5,490 | 5,330 | 5,380 | -100 | -1.8% | 76,400 |
| 2023/04/17 | 5,320 | 5,510 | 5,300 | 5,480 | +160 | +3% | 128,400 |
| 2023/04/14 | 4,975 | 5,370 | 4,975 | 5,320 | +545 | +11.4% | 335,400 |
| 2023/04/13 | 4,800 | 4,815 | 4,750 | 4,775 | -85 | -1.7% | 68,000 |
| 2023/04/12 | 4,755 | 4,870 | 4,740 | 4,860 | +105 | +2.2% | 36,900 |
| 2023/04/11 | 4,755 | 4,785 | 4,740 | 4,755 | +5 | +0.1% | 19,700 |
| 2023/04/10 | 4,750 | 4,775 | 4,700 | 4,750 | ±0 | ±0% | 40,100 |
| 2023/04/07 | 4,750 | 4,800 | 4,745 | 4,750 | +10 | +0.2% | 44,400 |
| 2023/04/06 | 4,850 | 4,860 | 4,735 | 4,740 | -120 | -2.5% | 71,900 |
451～
500
件表示中 / 5226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 | 794,000円 | +8.3% | +12.1% | 0.42% | 17.18倍 | 1.90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 | 628,000円 | +17.2% | -38.9% | 0.38% | 99.76倍 | 2.69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 |
| アークランズ | 178,300円 | +6.1% | -0.9% | 2.24% | 9.58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 |
| ＡＯＫＩ ＨＤ | 124,500円 | +2.2% | +8.0% | 4.42% | 13.09倍 | 0.77倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| アクシアル | 110,700円 | +3.6% | +1.4% | 2.26% | 13.31倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
