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 |
|---|---|---|---|---|---|---|---|
| 2019/12/30 | 3,230 | 3,230 | 3,200 | 3,220 | ±0 | ±0% | 3,100 |
| 2019/12/27 | 3,215 | 3,220 | 3,195 | 3,220 | +25 | +0.8% | 4,200 |
| 2019/12/26 | 3,155 | 3,195 | 3,140 | 3,195 | +20 | +0.6% | 11,300 |
| 2019/12/25 | 3,195 | 3,195 | 3,165 | 3,175 | -20 | -0.6% | 4,300 |
| 2019/12/24 | 3,245 | 3,250 | 3,190 | 3,195 | -40 | -1.2% | 7,700 |
| 2019/12/23 | 3,315 | 3,315 | 3,235 | 3,235 | -70 | -2.1% | 10,200 |
| 2019/12/20 | 3,295 | 3,380 | 3,270 | 3,305 | +30 | +0.9% | 27,500 |
| 2019/12/19 | 3,230 | 3,275 | 3,225 | 3,275 | +45 | +1.4% | 7,900 |
| 2019/12/18 | 3,175 | 3,235 | 3,175 | 3,230 | +55 | +1.7% | 9,700 |
| 2019/12/17 | 3,180 | 3,195 | 3,150 | 3,175 | -5 | -0.2% | 10,100 |
| 2019/12/16 | 3,160 | 3,195 | 3,160 | 3,180 | +20 | +0.6% | 9,900 |
| 2019/12/13 | 3,150 | 3,175 | 3,135 | 3,160 | +20 | +0.6% | 21,800 |
| 2019/12/12 | 3,150 | 3,150 | 3,110 | 3,140 | -15 | -0.5% | 7,700 |
| 2019/12/11 | 3,155 | 3,155 | 3,130 | 3,155 | ±0 | ±0% | 5,800 |
| 2019/12/10 | 3,160 | 3,165 | 3,125 | 3,155 | -5 | -0.2% | 12,100 |
| 2019/12/09 | 3,170 | 3,170 | 3,140 | 3,160 | -5 | -0.2% | 6,800 |
| 2019/12/06 | 3,150 | 3,180 | 3,120 | 3,165 | +15 | +0.5% | 11,600 |
| 2019/12/05 | 3,180 | 3,180 | 3,135 | 3,150 | -30 | -0.9% | 9,000 |
| 2019/12/04 | 3,175 | 3,180 | 3,145 | 3,180 | +5 | +0.2% | 12,000 |
| 2019/12/03 | 3,200 | 3,200 | 3,155 | 3,175 | -35 | -1.1% | 9,700 |
| 2019/12/02 | 3,225 | 3,240 | 3,205 | 3,210 | -15 | -0.5% | 6,700 |
| 2019/11/29 | 3,245 | 3,245 | 3,205 | 3,225 | -20 | -0.6% | 5,700 |
| 2019/11/28 | 3,270 | 3,270 | 3,225 | 3,245 | -40 | -1.2% | 5,300 |
| 2019/11/27 | 3,240 | 3,290 | 3,240 | 3,285 | +70 | +2.2% | 9,200 |
| 2019/11/26 | 3,210 | 3,240 | 3,210 | 3,215 | +25 | +0.8% | 9,200 |
| 2019/11/25 | 3,190 | 3,200 | 3,175 | 3,190 | +5 | +0.2% | 9,400 |
| 2019/11/22 | 3,215 | 3,215 | 3,180 | 3,185 | -5 | -0.2% | 5,400 |
| 2019/11/21 | 3,240 | 3,240 | 3,155 | 3,190 | -55 | -1.7% | 9,100 |
| 2019/11/20 | 3,260 | 3,260 | 3,200 | 3,245 | -25 | -0.8% | 11,900 |
| 2019/11/19 | 3,305 | 3,305 | 3,255 | 3,270 | -60 | -1.8% | 11,300 |
| 2019/11/18 | 3,325 | 3,340 | 3,300 | 3,330 | ±0 | ±0% | 12,900 |
| 2019/11/15 | 3,340 | 3,340 | 3,315 | 3,330 | ±0 | ±0% | 5,300 |
| 2019/11/14 | 3,360 | 3,365 | 3,315 | 3,330 | -25 | -0.7% | 14,700 |
| 2019/11/13 | 3,385 | 3,390 | 3,355 | 3,355 | -45 | -1.3% | 6,900 |
| 2019/11/12 | 3,395 | 3,415 | 3,365 | 3,400 | +5 | +0.1% | 8,100 |
| 2019/11/11 | 3,400 | 3,415 | 3,390 | 3,395 | ±0 | ±0% | 6,100 |
| 2019/11/08 | 3,400 | 3,410 | 3,380 | 3,395 | ±0 | ±0% | 9,200 |
| 2019/11/07 | 3,425 | 3,425 | 3,390 | 3,395 | -25 | -0.7% | 5,600 |
| 2019/11/06 | 3,420 | 3,430 | 3,375 | 3,420 | -10 | -0.3% | 10,800 |
| 2019/11/05 | 3,400 | 3,435 | 3,375 | 3,430 | +85 | +2.5% | 12,000 |
| 2019/11/01 | 3,360 | 3,370 | 3,330 | 3,345 | -40 | -1.2% | 10,100 |
| 2019/10/31 | 3,425 | 3,445 | 3,385 | 3,385 | -35 | -1% | 7,200 |
| 2019/10/30 | 3,390 | 3,420 | 3,380 | 3,420 | +15 | +0.4% | 11,100 |
| 2019/10/29 | 3,415 | 3,425 | 3,395 | 3,405 | +35 | +1% | 8,400 |
| 2019/10/28 | 3,435 | 3,435 | 3,370 | 3,370 | -40 | -1.2% | 8,700 |
| 2019/10/25 | 3,450 | 3,450 | 3,390 | 3,410 | -40 | -1.2% | 9,800 |
| 2019/10/24 | 3,485 | 3,485 | 3,430 | 3,450 | -45 | -1.3% | 13,300 |
| 2019/10/23 | 3,440 | 3,505 | 3,440 | 3,495 | +60 | +1.7% | 15,000 |
| 2019/10/21 | 3,375 | 3,435 | 3,355 | 3,435 | +60 | +1.8% | 11,400 |
| 2019/10/18 | 3,360 | 3,410 | 3,350 | 3,375 | +30 | +0.9% | 12,900 |
1301～
1350
件表示中 / 5231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 | +8.3% | +12.1% | 0.44% | 16.40倍 | 1.81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 | 601,000円 | +17.2% | -38.9% | 0.40% | 95.47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 |
| アークランズ | 174,000円 | +6.1% | -0.9% | 2.30% | 9.34倍 | 0.90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 |
| ＡＯＫＩ ＨＤ | 126,100円 | +2.2% | +8.0% | 4.36% | 13.26倍 | 0.78倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| 青山商 | 207,200円 | +2.5% | +10.8% | 6.13% | 11.05倍 | 0.58倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
