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 |
|---|---|---|---|---|---|---|---|
| 2020/11/19 | 5,550 | 5,650 | 5,480 | 5,630 | -20 | -0.4% | 53,300 |
| 2020/11/18 | 5,650 | 5,660 | 5,540 | 5,650 | +10 | +0.2% | 49,100 |
| 2020/11/17 | 5,760 | 5,760 | 5,580 | 5,640 | -120 | -2.1% | 47,200 |
| 2020/11/16 | 5,850 | 5,890 | 5,740 | 5,760 | -110 | -1.9% | 37,800 |
| 2020/11/13 | 5,920 | 5,980 | 5,790 | 5,870 | -150 | -2.5% | 43,300 |
| 2020/11/12 | 6,070 | 6,120 | 5,940 | 6,020 | -70 | -1.1% | 44,100 |
| 2020/11/11 | 5,890 | 6,140 | 5,810 | 6,090 | +280 | +4.8% | 77,300 |
| 2020/11/10 | 5,980 | 5,980 | 5,760 | 5,810 | -120 | -2% | 46,800 |
| 2020/11/09 | 5,740 | 5,950 | 5,730 | 5,930 | +250 | +4.4% | 48,600 |
| 2020/11/06 | 5,600 | 5,710 | 5,580 | 5,680 | +80 | +1.4% | 25,400 |
| 2020/11/05 | 5,640 | 5,680 | 5,560 | 5,600 | -40 | -0.7% | 39,300 |
| 2020/11/04 | 5,720 | 5,720 | 5,580 | 5,640 | -10 | -0.2% | 19,900 |
| 2020/11/02 | 5,600 | 5,680 | 5,550 | 5,650 | -10 | -0.2% | 25,100 |
| 2020/10/30 | 5,850 | 5,850 | 5,620 | 5,660 | -190 | -3.2% | 34,900 |
| 2020/10/29 | 5,840 | 5,970 | 5,800 | 5,850 | +20 | +0.3% | 54,400 |
| 2020/10/28 | 5,700 | 5,840 | 5,700 | 5,830 | +70 | +1.2% | 56,500 |
| 2020/10/27 | 5,480 | 5,760 | 5,450 | 5,760 | +380 | +7.1% | 89,600 |
| 2020/10/26 | 5,360 | 5,420 | 5,320 | 5,380 | -30 | -0.6% | 50,200 |
| 2020/10/23 | 5,490 | 5,490 | 5,320 | 5,410 | -70 | -1.3% | 40,000 |
| 2020/10/22 | 5,600 | 5,660 | 5,470 | 5,480 | -90 | -1.6% | 58,600 |
| 2020/10/21 | 5,490 | 5,600 | 5,420 | 5,570 | +70 | +1.3% | 76,500 |
| 2020/10/20 | 5,500 | 5,620 | 5,470 | 5,500 | ±0 | ±0% | 41,300 |
| 2020/10/19 | 5,500 | 5,570 | 5,450 | 5,500 | +30 | +0.5% | 52,300 |
| 2020/10/16 | 5,410 | 5,570 | 5,390 | 5,470 | +60 | +1.1% | 43,800 |
| 2020/10/15 | 5,450 | 5,620 | 5,380 | 5,410 | -10 | -0.2% | 72,900 |
| 2020/10/14 | 5,440 | 5,480 | 5,310 | 5,420 | +30 | +0.6% | 43,300 |
| 2020/10/13 | 5,660 | 5,680 | 5,340 | 5,390 | -240 | -4.3% | 145,300 |
| 2020/10/12 | 5,640 | 5,840 | 5,560 | 5,630 | +10 | +0.2% | 65,000 |
| 2020/10/09 | 5,670 | 5,720 | 5,530 | 5,620 | -80 | -1.4% | 52,700 |
| 2020/10/08 | 5,670 | 5,800 | 5,580 | 5,700 | +50 | +0.9% | 37,200 |
| 2020/10/07 | 5,570 | 5,700 | 5,520 | 5,650 | +20 | +0.4% | 33,000 |
| 2020/10/06 | 5,740 | 5,790 | 5,590 | 5,630 | -80 | -1.4% | 39,400 |
| 2020/10/05 | 5,700 | 5,840 | 5,660 | 5,710 | -20 | -0.3% | 34,700 |
| 2020/10/02 | 5,910 | 5,990 | 5,700 | 5,730 | - | - | 29,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 6,130 | 6,190 | 5,790 | 5,870 | -260 | -4.2% | 52,900 |
| 2020/09/29 | 6,080 | 6,180 | 6,010 | 6,130 | +50 | +0.8% | 31,500 |
| 2020/09/28 | 5,970 | 6,080 | 5,940 | 6,080 | +40 | +0.7% | 38,400 |
| 2020/09/25 | 5,900 | 6,080 | 5,900 | 6,040 | +130 | +2.2% | 38,700 |
| 2020/09/24 | 5,760 | 6,090 | 5,760 | 5,910 | +70 | +1.2% | 62,500 |
| 2020/09/23 | 5,800 | 5,930 | 5,720 | 5,840 | +40 | +0.7% | 39,900 |
| 2020/09/18 | 5,920 | 5,920 | 5,760 | 5,800 | -70 | -1.2% | 34,600 |
| 2020/09/17 | 5,660 | 5,900 | 5,640 | 5,870 | +200 | +3.5% | 74,500 |
| 2020/09/16 | 5,450 | 5,670 | 5,450 | 5,670 | +210 | +3.8% | 40,900 |
| 2020/09/15 | 5,390 | 5,530 | 5,390 | 5,460 | +20 | +0.4% | 22,000 |
| 2020/09/14 | 5,540 | 5,550 | 5,400 | 5,440 | -100 | -1.8% | 26,300 |
| 2020/09/11 | 5,430 | 5,630 | 5,370 | 5,540 | +170 | +3.2% | 44,300 |
| 2020/09/10 | 5,320 | 5,550 | 5,320 | 5,370 | +150 | +2.9% | 51,100 |
| 2020/09/09 | 5,240 | 5,280 | 5,120 | 5,220 | -140 | -2.6% | 31,600 |
| 2020/09/08 | 5,320 | 5,400 | 5,300 | 5,360 | +40 | +0.8% | 32,700 |
1151～
1200
件表示中 / 5296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 | 751,000円 | +6.8% | +3.1% | 0.47% | 15.07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 |
| アークランズ | 177,800円 | +6.1% | -0.9% | 2.25% | 9.55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 |
| ハローズ | 510,000円 | +6.4% | +0.5% | 1.33% | 12.66倍 | 1.55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 |
| アクシアル | 115,200円 | +1.5% | -5.6% | 2.52% | 12.45倍 | 1.14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 |
| イオン九州 | 302,500円 | +3.7% | -8.4% | 1.65% | 19.46倍 | 1.87倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
市場注目の銘柄
チャート関連のコラム
