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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 4,800 | 4,820 | 4,745 | 4,775 | +45 | +1% | 22,900 |
| 2022/11/08 | 4,705 | 4,825 | 4,705 | 4,730 | +50 | +1.1% | 55,300 |
| 2022/11/07 | 4,660 | 4,680 | 4,555 | 4,680 | +15 | +0.3% | 36,700 |
| 2022/11/04 | 4,745 | 4,775 | 4,640 | 4,665 | -170 | -3.5% | 74,200 |
| 2022/11/02 | 4,645 | 4,835 | 4,645 | 4,835 | +270 | +5.9% | 95,400 |
| 2022/11/01 | 4,540 | 4,590 | 4,510 | 4,565 | +25 | +0.6% | 50,200 |
| 2022/10/31 | 4,490 | 4,590 | 4,485 | 4,540 | +115 | +2.6% | 98,100 |
| 2022/10/28 | 4,305 | 4,465 | 4,290 | 4,425 | +50 | +1.1% | 110,700 |
| 2022/10/27 | 4,325 | 4,395 | 4,295 | 4,375 | +95 | +2.2% | 64,800 |
| 2022/10/26 | 4,195 | 4,315 | 4,190 | 4,280 | +135 | +3.3% | 99,800 |
| 2022/10/25 | 4,185 | 4,240 | 4,125 | 4,145 | ±0 | ±0% | 75,400 |
| 2022/10/24 | 4,250 | 4,265 | 4,140 | 4,145 | -60 | -1.4% | 85,200 |
| 2022/10/21 | 4,215 | 4,265 | 4,200 | 4,205 | -55 | -1.3% | 73,400 |
| 2022/10/20 | 4,435 | 4,525 | 4,255 | 4,260 | -145 | -3.3% | 141,900 |
| 2022/10/19 | 4,230 | 4,465 | 4,215 | 4,405 | +225 | +5.4% | 282,200 |
| 2022/10/18 | 4,300 | 4,335 | 4,180 | 4,180 | -150 | -3.5% | 212,900 |
| 2022/10/17 | 4,370 | 4,465 | 4,250 | 4,330 | -40 | -0.9% | 266,400 |
| 2022/10/14 | 4,830 | 4,830 | 4,370 | 4,370 | -1,000 | -18.6% | 377,700 |
| 2022/10/13 | 5,580 | 5,580 | 5,360 | 5,370 | -230 | -4.1% | 68,300 |
| 2022/10/12 | 5,650 | 5,700 | 5,480 | 5,600 | -110 | -1.9% | 47,300 |
| 2022/10/11 | 5,730 | 5,790 | 5,610 | 5,710 | -30 | -0.5% | 36,700 |
| 2022/10/07 | 5,700 | 5,790 | 5,680 | 5,740 | +30 | +0.5% | 32,700 |
| 2022/10/06 | 5,740 | 5,850 | 5,710 | 5,710 | -30 | -0.5% | 30,200 |
| 2022/10/05 | 5,790 | 5,920 | 5,690 | 5,740 | +30 | +0.5% | 30,500 |
| 2022/10/04 | 5,490 | 5,720 | 5,490 | 5,710 | +310 | +5.7% | 54,600 |
| 2022/10/03 | 5,260 | 5,400 | 5,250 | 5,400 | +140 | +2.7% | 29,400 |
| 2022/09/30 | 5,240 | 5,430 | 5,220 | 5,260 | -40 | -0.8% | 32,200 |
| 2022/09/29 | 5,390 | 5,450 | 5,250 | 5,300 | -60 | -1.1% | 43,400 |
| 2022/09/28 | 5,480 | 5,480 | 5,250 | 5,360 | -220 | -3.9% | 48,500 |
| 2022/09/27 | 5,530 | 5,610 | 5,520 | 5,580 | +130 | +2.4% | 27,800 |
| 2022/09/26 | 5,610 | 5,610 | 5,450 | 5,450 | -200 | -3.5% | 25,900 |
| 2022/09/22 | 5,710 | 5,710 | 5,570 | 5,650 | -60 | -1.1% | 28,800 |
| 2022/09/21 | 5,800 | 5,840 | 5,680 | 5,710 | -50 | -0.9% | 27,500 |
| 2022/09/20 | 5,820 | 5,830 | 5,690 | 5,760 | -60 | -1% | 25,200 |
| 2022/09/16 | 5,830 | 5,850 | 5,780 | 5,820 | -10 | -0.2% | 39,400 |
| 2022/09/15 | 5,810 | 5,850 | 5,740 | 5,830 | +30 | +0.5% | 26,300 |
| 2022/09/14 | 5,700 | 5,850 | 5,700 | 5,800 | -70 | -1.2% | 33,800 |
| 2022/09/13 | 5,880 | 5,910 | 5,800 | 5,870 | +50 | +0.9% | 29,500 |
| 2022/09/12 | 5,850 | 5,880 | 5,810 | 5,820 | +30 | +0.5% | 13,400 |
| 2022/09/09 | 5,770 | 5,880 | 5,750 | 5,790 | +30 | +0.5% | 21,300 |
| 2022/09/08 | 5,740 | 5,840 | 5,700 | 5,760 | +80 | +1.4% | 30,600 |
| 2022/09/07 | 5,700 | 5,760 | 5,640 | 5,680 | -70 | -1.2% | 21,200 |
| 2022/09/06 | 5,580 | 5,770 | 5,560 | 5,750 | +150 | +2.7% | 38,100 |
| 2022/09/05 | 5,830 | 5,850 | 5,580 | 5,600 | -320 | -5.4% | 56,700 |
| 2022/09/02 | 5,810 | 5,930 | 5,790 | 5,920 | +110 | +1.9% | 36,100 |
| 2022/09/01 | 5,900 | 6,050 | 5,780 | 5,810 | -110 | -1.9% | 59,900 |
| 2022/08/31 | 5,920 | 5,940 | 5,840 | 5,920 | +60 | +1% | 57,900 |
| 2022/08/30 | 5,800 | 5,880 | 5,770 | 5,860 | +130 | +2.3% | 28,000 |
| 2022/08/29 | 5,720 | 5,830 | 5,710 | 5,730 | -90 | -1.5% | 24,700 |
| 2022/08/26 | 5,800 | 5,870 | 5,730 | 5,820 | +40 | +0.7% | 39,200 |
701～
750
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 | 755,000円 | +6.8% | +3.1% | 0.46% | 15.15倍 | 1.71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 | 617,000円 | +13.5% | -6.8% | 0.39% | 63.58倍 | 2.58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 | 498,000円 | +6.4% | +0.5% | 1.37% | 12.36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 | 324,000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
