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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 5,800 | 5,800 | 5,640 | 5,680 | -90 | -1.6% | 25,700 |
| 2022/08/23 | 5,720 | 5,810 | 5,640 | 5,770 | +60 | +1.1% | 33,800 |
| 2022/08/22 | 5,580 | 5,740 | 5,550 | 5,710 | +110 | +2% | 34,900 |
| 2022/08/19 | 5,620 | 5,650 | 5,550 | 5,600 | +10 | +0.2% | 23,800 |
| 2022/08/18 | 5,470 | 5,590 | 5,430 | 5,590 | +150 | +2.8% | 37,300 |
| 2022/08/17 | 5,480 | 5,500 | 5,420 | 5,440 | -20 | -0.4% | 17,000 |
| 2022/08/16 | 5,440 | 5,480 | 5,410 | 5,460 | +30 | +0.6% | 14,800 |
| 2022/08/15 | 5,360 | 5,480 | 5,360 | 5,430 | +140 | +2.6% | 25,900 |
| 2022/08/12 | 5,290 | 5,350 | 5,250 | 5,290 | ±0 | ±0% | 24,200 |
| 2022/08/10 | 5,370 | 5,370 | 5,250 | 5,290 | -50 | -0.9% | 19,400 |
| 2022/08/09 | 5,410 | 5,440 | 5,220 | 5,340 | -70 | -1.3% | 68,200 |
| 2022/08/08 | 5,510 | 5,580 | 5,390 | 5,410 | -80 | -1.5% | 26,900 |
| 2022/08/05 | 5,360 | 5,490 | 5,340 | 5,490 | +130 | +2.4% | 26,100 |
| 2022/08/04 | 5,300 | 5,390 | 5,260 | 5,360 | +70 | +1.3% | 33,100 |
| 2022/08/03 | 5,310 | 5,370 | 5,240 | 5,290 | -80 | -1.5% | 39,500 |
| 2022/08/02 | 5,310 | 5,460 | 5,310 | 5,370 | +60 | +1.1% | 68,700 |
| 2022/08/01 | 5,400 | 5,480 | 5,300 | 5,310 | -140 | -2.6% | 81,500 |
| 2022/07/29 | 5,480 | 5,530 | 5,440 | 5,450 | -130 | -2.3% | 56,900 |
| 2022/07/28 | 5,600 | 5,600 | 5,450 | 5,580 | ±0 | ±0% | 66,100 |
| 2022/07/27 | 5,500 | 5,660 | 5,460 | 5,580 | +130 | +2.4% | 94,700 |
| 2022/07/26 | 5,620 | 5,680 | 5,440 | 5,450 | -260 | -4.6% | 83,000 |
| 2022/07/25 | 5,670 | 5,890 | 5,670 | 5,710 | +70 | +1.2% | 168,500 |
| 2022/07/22 | 5,380 | 5,670 | 5,370 | 5,640 | +280 | +5.2% | 96,400 |
| 2022/07/21 | 5,300 | 5,390 | 5,270 | 5,360 | +50 | +0.9% | 69,700 |
| 2022/07/20 | 5,250 | 5,330 | 5,250 | 5,310 | +130 | +2.5% | 60,600 |
| 2022/07/19 | 5,230 | 5,280 | 5,110 | 5,180 | -110 | -2.1% | 83,400 |
| 2022/07/15 | 5,050 | 5,350 | 5,020 | 5,290 | +190 | +3.7% | 125,700 |
| 2022/07/14 | 5,300 | 5,330 | 5,070 | 5,100 | -190 | -3.6% | 200,100 |
| 2022/07/13 | 4,940 | 5,300 | 4,940 | 5,290 | +390 | +8% | 213,600 |
| 2022/07/12 | 4,625 | 4,905 | 4,550 | 4,900 | +255 | +5.5% | 164,800 |
| 2022/07/11 | 4,415 | 4,660 | 4,325 | 4,645 | +335 | +7.8% | 133,800 |
| 2022/07/08 | 4,200 | 4,425 | 4,175 | 4,310 | +150 | +3.6% | 137,700 |
| 2022/07/07 | 3,835 | 4,200 | 3,810 | 4,160 | +305 | +7.9% | 127,400 |
| 2022/07/06 | 3,820 | 3,855 | 3,810 | 3,855 | +10 | +0.3% | 30,900 |
| 2022/07/05 | 3,840 | 3,855 | 3,795 | 3,845 | -10 | -0.3% | 28,400 |
| 2022/07/04 | 3,900 | 3,930 | 3,835 | 3,855 | -10 | -0.3% | 23,500 |
| 2022/07/01 | 3,945 | 3,995 | 3,845 | 3,865 | -35 | -0.9% | 36,500 |
| 2022/06/30 | 4,005 | 4,020 | 3,890 | 3,900 | -150 | -3.7% | 54,500 |
| 2022/06/29 | 3,950 | 4,050 | 3,910 | 4,050 | +75 | +1.9% | 50,400 |
| 2022/06/28 | 3,925 | 3,985 | 3,890 | 3,975 | +45 | +1.1% | 43,300 |
| 2022/06/27 | 4,010 | 4,050 | 3,925 | 3,930 | -75 | -1.9% | 48,200 |
| 2022/06/24 | 3,950 | 4,025 | 3,950 | 4,005 | +55 | +1.4% | 33,600 |
| 2022/06/23 | 3,870 | 3,980 | 3,870 | 3,950 | +70 | +1.8% | 27,200 |
| 2022/06/22 | 3,970 | 3,970 | 3,860 | 3,880 | -20 | -0.5% | 22,800 |
| 2022/06/21 | 3,900 | 3,975 | 3,900 | 3,900 | +35 | +0.9% | 21,700 |
| 2022/06/20 | 3,990 | 3,990 | 3,860 | 3,865 | -70 | -1.8% | 29,200 |
| 2022/06/17 | 3,910 | 3,940 | 3,880 | 3,935 | -30 | -0.8% | 32,000 |
| 2022/06/16 | 4,095 | 4,100 | 3,965 | 3,965 | -65 | -1.6% | 26,500 |
| 2022/06/15 | 4,105 | 4,110 | 4,020 | 4,030 | -115 | -2.8% | 38,800 |
| 2022/06/14 | 4,200 | 4,245 | 4,105 | 4,145 | -115 | -2.7% | 35,800 |
751～
800
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 | 763,000円 | +6.8% | +3.1% | 0.46% | 15.31倍 | 1.73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 | 616,000円 | +13.5% | -6.8% | 0.39% | 63.47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 | 117,900円 | +1.5% | -5.6% | 2.46% | 12.73倍 | 1.17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 | 500,000円 | +6.4% | +0.5% | 1.36% | 12.41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 | 324,500円 | +4.1% | +0.8% | 2.62% | 11.01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
