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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 7,800 | 7,890 | 7,800 | 7,850 | +50 | +0.6% | 34,600 |
| 2021/06/02 | 7,640 | 7,870 | 7,590 | 7,800 | +220 | +2.9% | 57,800 |
| 2021/06/01 | 7,590 | 7,620 | 7,530 | 7,580 | -10 | -0.1% | 27,600 |
| 2021/05/31 | 7,440 | 7,670 | 7,440 | 7,590 | +160 | +2.2% | 61,200 |
| 2021/05/28 | 7,600 | 7,620 | 7,350 | 7,430 | -170 | -2.2% | 163,800 |
| 2021/05/27 | 7,440 | 7,690 | 7,410 | 7,600 | +110 | +1.5% | 226,200 |
| 2021/05/26 | 7,560 | 7,610 | 7,470 | 7,490 | -130 | -1.7% | 88,400 |
| 2021/05/25 | 7,670 | 7,730 | 7,620 | 7,620 | ±0 | ±0% | 68,300 |
| 2021/05/24 | 7,710 | 7,770 | 7,600 | 7,620 | -120 | -1.6% | 91,600 |
| 2021/05/21 | 7,850 | 7,900 | 7,540 | 7,740 | +20 | +0.3% | 147,700 |
| 2021/05/20 | 8,150 | 8,160 | 7,710 | 7,720 | -510 | -6.2% | 145,100 |
| 2021/05/19 | 8,600 | 8,620 | 8,190 | 8,230 | -390 | -4.5% | 87,000 |
| 2021/05/18 | 8,630 | 8,690 | 8,540 | 8,620 | +80 | +0.9% | 42,200 |
| 2021/05/17 | 8,650 | 8,740 | 8,520 | 8,540 | -60 | -0.7% | 51,100 |
| 2021/05/14 | 8,630 | 8,720 | 8,550 | 8,600 | +100 | +1.2% | 79,300 |
| 2021/05/13 | 8,440 | 8,540 | 8,400 | 8,500 | +20 | +0.2% | 43,700 |
| 2021/05/12 | 8,630 | 8,710 | 8,460 | 8,480 | -130 | -1.5% | 56,800 |
| 2021/05/11 | 8,680 | 8,730 | 8,560 | 8,610 | -80 | -0.9% | 59,600 |
| 2021/05/10 | 8,650 | 8,750 | 8,560 | 8,690 | +110 | +1.3% | 83,000 |
| 2021/05/07 | 8,480 | 8,730 | 8,450 | 8,580 | +100 | +1.2% | 102,600 |
| 2021/05/06 | 8,310 | 8,640 | 8,300 | 8,480 | +320 | +3.9% | 96,600 |
| 2021/04/30 | 8,150 | 8,250 | 8,010 | 8,160 | +20 | +0.2% | 100,000 |
| 2021/04/28 | 8,190 | 8,280 | 8,050 | 8,140 | -90 | -1.1% | 283,800 |
| 2021/04/27 | 8,200 | 8,350 | 8,150 | 8,230 | -30 | -0.4% | 80,800 |
| 2021/04/26 | 8,290 | 8,320 | 8,140 | 8,260 | -30 | -0.4% | 71,200 |
| 2021/04/23 | 8,240 | 8,340 | 8,080 | 8,290 | +100 | +1.2% | 54,400 |
| 2021/04/22 | 8,130 | 8,280 | 8,070 | 8,190 | +130 | +1.6% | 55,100 |
| 2021/04/21 | 8,000 | 8,180 | 7,960 | 8,060 | -20 | -0.2% | 51,000 |
| 2021/04/20 | 8,110 | 8,140 | 7,990 | 8,080 | -70 | -0.9% | 43,600 |
| 2021/04/19 | 8,190 | 8,370 | 8,080 | 8,150 | -120 | -1.5% | 59,600 |
| 2021/04/16 | 8,230 | 8,320 | 8,180 | 8,270 | -20 | -0.2% | 43,800 |
| 2021/04/15 | 7,940 | 8,290 | 7,930 | 8,290 | +200 | +2.5% | 45,000 |
| 2021/04/14 | 8,070 | 8,200 | 7,900 | 8,090 | -120 | -1.5% | 96,200 |
| 2021/04/13 | 7,740 | 8,360 | 7,710 | 8,210 | +500 | +6.5% | 135,400 |
| 2021/04/12 | 7,750 | 7,800 | 7,650 | 7,710 | ±0 | ±0% | 56,400 |
| 2021/04/09 | 7,390 | 7,830 | 7,350 | 7,710 | +420 | +5.8% | 92,800 |
| 2021/04/08 | 7,260 | 7,360 | 7,200 | 7,290 | +60 | +0.8% | 51,100 |
| 2021/04/07 | 7,130 | 7,310 | 7,060 | 7,230 | +140 | +2% | 39,900 |
| 2021/04/06 | 7,060 | 7,160 | 7,040 | 7,090 | -10 | -0.1% | 32,500 |
| 2021/04/05 | 7,130 | 7,130 | 7,000 | 7,100 | -70 | -1% | 43,900 |
| 2021/04/02 | 7,220 | 7,250 | 7,140 | 7,170 | -40 | -0.6% | 25,200 |
| 2021/04/01 | 7,280 | 7,350 | 7,200 | 7,210 | -60 | -0.8% | 32,700 |
| 2021/03/31 | 7,420 | 7,480 | 7,270 | 7,270 | -130 | -1.8% | 35,000 |
| 2021/03/30 | 7,280 | 7,500 | 7,230 | 7,400 | +80 | +1.1% | 33,900 |
| 2021/03/29 | 7,220 | 7,360 | 7,190 | 7,320 | +100 | +1.4% | 35,600 |
| 2021/03/26 | 7,000 | 7,250 | 6,960 | 7,220 | +270 | +3.9% | 33,700 |
| 2021/03/25 | 6,860 | 7,010 | 6,820 | 6,950 | +70 | +1% | 27,800 |
| 2021/03/24 | 6,970 | 7,000 | 6,800 | 6,880 | -160 | -2.3% | 38,100 |
| 2021/03/23 | 6,990 | 7,140 | 6,930 | 7,040 | +30 | +0.4% | 31,000 |
| 2021/03/22 | 6,940 | 7,020 | 6,830 | 7,010 | +170 | +2.5% | 27,700 |
1051～
1100
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 | 619,000円 | +13.5% | -6.8% | 0.39% | 63.78倍 | 2.59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 | 118,700円 | +1.5% | -5.6% | 2.44% | 12.82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 | 498,500円 | +6.4% | +0.5% | 1.36% | 12.37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 | 323,500円 | +4.1% | +0.8% | 2.63% | 10.97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
