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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 6,450 | 6,450 | 6,330 | 6,390 | +10 | +0.2% | 21,500 |
| 2023/08/29 | 6,280 | 6,390 | 6,270 | 6,380 | +100 | +1.6% | 13,100 |
| 2023/08/28 | 6,290 | 6,320 | 6,220 | 6,280 | -20 | -0.3% | 16,000 |
| 2023/08/25 | 6,350 | 6,370 | 6,300 | 6,300 | -80 | -1.3% | 16,600 |
| 2023/08/24 | 6,320 | 6,410 | 6,310 | 6,380 | +60 | +0.9% | 12,300 |
| 2023/08/23 | 6,280 | 6,330 | 6,240 | 6,320 | +40 | +0.6% | 10,300 |
| 2023/08/22 | 6,220 | 6,300 | 6,170 | 6,280 | +60 | +1% | 15,600 |
| 2023/08/21 | 6,090 | 6,240 | 6,090 | 6,220 | +70 | +1.1% | 10,500 |
| 2023/08/18 | 6,290 | 6,290 | 6,140 | 6,150 | -110 | -1.8% | 27,300 |
| 2023/08/17 | 6,390 | 6,420 | 6,260 | 6,260 | -70 | -1.1% | 36,800 |
| 2023/08/16 | 6,350 | 6,460 | 6,300 | 6,330 | -100 | -1.6% | 37,200 |
| 2023/08/15 | 6,290 | 6,430 | 6,290 | 6,430 | +140 | +2.2% | 23,800 |
| 2023/08/14 | 6,300 | 6,340 | 6,260 | 6,290 | +10 | +0.2% | 31,000 |
| 2023/08/10 | 6,380 | 6,390 | 6,240 | 6,280 | -60 | -0.9% | 32,700 |
| 2023/08/09 | 6,200 | 6,390 | 6,170 | 6,340 | +140 | +2.3% | 36,600 |
| 2023/08/08 | 6,080 | 6,200 | 6,040 | 6,200 | +170 | +2.8% | 35,300 |
| 2023/08/07 | 6,020 | 6,040 | 5,950 | 6,030 | -20 | -0.3% | 17,800 |
| 2023/08/04 | 5,920 | 6,060 | 5,870 | 6,050 | +120 | +2% | 19,100 |
| 2023/08/03 | 5,840 | 5,960 | 5,840 | 5,930 | +30 | +0.5% | 24,100 |
| 2023/08/02 | 5,970 | 6,020 | 5,850 | 5,900 | -100 | -1.7% | 38,500 |
| 2023/08/01 | 6,020 | 6,070 | 6,000 | 6,000 | -30 | -0.5% | 12,600 |
| 2023/07/31 | 6,120 | 6,120 | 5,960 | 6,030 | +10 | +0.2% | 31,700 |
| 2023/07/28 | 5,870 | 6,020 | 5,850 | 6,020 | +70 | +1.2% | 29,700 |
| 2023/07/27 | 5,980 | 6,020 | 5,930 | 5,950 | -60 | -1% | 29,000 |
| 2023/07/26 | 6,030 | 6,080 | 5,980 | 6,010 | -60 | -1% | 23,300 |
| 2023/07/25 | 6,060 | 6,210 | 6,050 | 6,070 | -50 | -0.8% | 26,000 |
| 2023/07/24 | 6,080 | 6,230 | 6,080 | 6,120 | +70 | +1.2% | 36,600 |
| 2023/07/21 | 5,990 | 6,070 | 5,960 | 6,050 | +130 | +2.2% | 31,100 |
| 2023/07/20 | 6,080 | 6,100 | 5,920 | 5,920 | -150 | -2.5% | 33,500 |
| 2023/07/19 | 6,080 | 6,180 | 6,000 | 6,070 | +10 | +0.2% | 42,300 |
| 2023/07/18 | 5,950 | 6,080 | 5,940 | 6,060 | +140 | +2.4% | 32,100 |
| 2023/07/14 | 5,880 | 5,970 | 5,820 | 5,920 | -20 | -0.3% | 31,600 |
| 2023/07/13 | 5,930 | 6,020 | 5,850 | 5,940 | -40 | -0.7% | 54,500 |
| 2023/07/12 | 5,760 | 5,990 | 5,750 | 5,980 | +200 | +3.5% | 84,600 |
| 2023/07/11 | 6,030 | 6,080 | 5,720 | 5,780 | -230 | -3.8% | 136,900 |
| 2023/07/10 | 6,160 | 6,240 | 5,990 | 6,010 | -300 | -4.8% | 169,300 |
| 2023/07/07 | 5,650 | 6,420 | 5,620 | 6,310 | +660 | +11.7% | 471,400 |
| 2023/07/06 | 5,520 | 5,690 | 5,510 | 5,650 | +150 | +2.7% | 111,900 |
| 2023/07/05 | 5,410 | 5,550 | 5,370 | 5,500 | +90 | +1.7% | 70,400 |
| 2023/07/04 | 5,440 | 5,500 | 5,400 | 5,410 | +60 | +1.1% | 49,700 |
| 2023/07/03 | 5,350 | 5,430 | 5,300 | 5,350 | +30 | +0.6% | 37,700 |
| 2023/06/30 | 5,380 | 5,390 | 5,280 | 5,320 | -40 | -0.7% | 27,200 |
| 2023/06/29 | 5,350 | 5,420 | 5,330 | 5,360 | +30 | +0.6% | 38,100 |
| 2023/06/28 | 5,280 | 5,330 | 5,250 | 5,330 | +120 | +2.3% | 35,600 |
| 2023/06/27 | 5,250 | 5,300 | 5,210 | 5,210 | -80 | -1.5% | 20,000 |
| 2023/06/26 | 5,180 | 5,290 | 5,170 | 5,290 | +110 | +2.1% | 46,000 |
| 2023/06/23 | 5,110 | 5,180 | 5,090 | 5,180 | +70 | +1.4% | 36,000 |
| 2023/06/22 | 5,070 | 5,170 | 5,070 | 5,110 | +50 | +1% | 21,900 |
| 2023/06/21 | 5,060 | 5,070 | 5,030 | 5,060 | ±0 | ±0% | 14,700 |
| 2023/06/20 | 5,030 | 5,070 | 5,000 | 5,060 | +10 | +0.2% | 12,300 |
501～
550
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
