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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 6,920 | 6,980 | 6,850 | 6,900 | -20 | -0.3% | 26,800 |
2023/12/13 | 7,020 | 7,060 | 6,830 | 6,920 | ±0 | ±0% | 39,700 |
2023/12/12 | 6,750 | 6,940 | 6,750 | 6,920 | +220 | +3.3% | 61,400 |
2023/12/11 | 6,630 | 6,760 | 6,550 | 6,700 | +150 | +2.3% | 38,500 |
2023/12/08 | 6,540 | 6,690 | 6,530 | 6,550 | +20 | +0.3% | 49,300 |
2023/12/07 | 6,350 | 6,530 | 6,320 | 6,530 | +160 | +2.5% | 52,000 |
2023/12/06 | 6,360 | 6,370 | 6,330 | 6,370 | +40 | +0.6% | 18,300 |
2023/12/05 | 6,320 | 6,350 | 6,300 | 6,330 | +10 | +0.2% | 23,100 |
2023/12/04 | 6,230 | 6,320 | 6,220 | 6,320 | +100 | +1.6% | 25,500 |
2023/12/01 | 6,170 | 6,260 | 6,170 | 6,220 | +60 | +1% | 26,400 |
2023/11/30 | 6,180 | 6,240 | 6,120 | 6,160 | -20 | -0.3% | 65,300 |
2023/11/29 | 6,250 | 6,250 | 6,090 | 6,180 | -80 | -1.3% | 33,300 |
2023/11/28 | 6,320 | 6,330 | 6,230 | 6,260 | -70 | -1.1% | 22,700 |
2023/11/27 | 6,340 | 6,410 | 6,290 | 6,330 | -10 | -0.2% | 33,900 |
2023/11/24 | 6,330 | 6,370 | 6,300 | 6,340 | +10 | +0.2% | 23,700 |
2023/11/22 | 6,380 | 6,380 | 6,300 | 6,330 | -50 | -0.8% | 25,800 |
2023/11/21 | 6,400 | 6,470 | 6,350 | 6,380 | +30 | +0.5% | 45,600 |
2023/11/20 | 6,330 | 6,390 | 6,310 | 6,350 | +60 | +1% | 29,400 |
2023/11/17 | 6,260 | 6,300 | 6,200 | 6,290 | +50 | +0.8% | 23,400 |
2023/11/16 | 6,230 | 6,270 | 6,180 | 6,240 | -40 | -0.6% | 20,700 |
2023/11/15 | 6,320 | 6,340 | 6,150 | 6,280 | -20 | -0.3% | 34,000 |
2023/11/14 | 6,250 | 6,360 | 6,220 | 6,300 | +110 | +1.8% | 26,900 |
2023/11/13 | 6,110 | 6,250 | 6,110 | 6,190 | +80 | +1.3% | 27,200 |
2023/11/10 | 6,000 | 6,120 | 6,000 | 6,110 | +90 | +1.5% | 25,300 |
2023/11/09 | 6,070 | 6,080 | 5,980 | 6,020 | -40 | -0.7% | 23,800 |
2023/11/08 | 6,160 | 6,180 | 6,040 | 6,060 | -110 | -1.8% | 25,000 |
2023/11/07 | 6,180 | 6,240 | 6,080 | 6,170 | +40 | +0.7% | 33,100 |
2023/11/06 | 6,300 | 6,320 | 6,080 | 6,130 | -80 | -1.3% | 63,400 |
2023/11/02 | 6,400 | 6,440 | 6,210 | 6,210 | -150 | -2.4% | 39,600 |
2023/11/01 | 6,420 | 6,420 | 6,320 | 6,360 | -10 | -0.2% | 52,700 |
2023/10/31 | 6,380 | 6,410 | 6,320 | 6,370 | +10 | +0.2% | 45,700 |
2023/10/30 | 6,480 | 6,540 | 6,300 | 6,360 | -110 | -1.7% | 33,000 |
2023/10/27 | 6,280 | 6,560 | 6,280 | 6,470 | +190 | +3% | 64,400 |
2023/10/26 | 6,310 | 6,400 | 6,270 | 6,280 | +10 | +0.2% | 27,500 |
2023/10/25 | 6,300 | 6,380 | 6,250 | 6,270 | -50 | -0.8% | 33,800 |
2023/10/24 | 6,300 | 6,340 | 6,200 | 6,320 | +90 | +1.4% | 30,200 |
2023/10/23 | 6,330 | 6,330 | 6,220 | 6,230 | -100 | -1.6% | 33,900 |
2023/10/20 | 6,420 | 6,420 | 6,270 | 6,330 | -60 | -0.9% | 33,300 |
2023/10/19 | 6,260 | 6,420 | 6,260 | 6,390 | +60 | +0.9% | 38,200 |
2023/10/18 | 6,290 | 6,350 | 6,180 | 6,330 | -40 | -0.6% | 49,000 |
2023/10/17 | 6,210 | 6,420 | 6,200 | 6,370 | +190 | +3.1% | 57,400 |
2023/10/16 | 6,180 | 6,310 | 6,150 | 6,180 | -100 | -1.6% | 65,200 |
2023/10/13 | 6,570 | 6,570 | 6,160 | 6,280 | -390 | -5.8% | 191,400 |
2023/10/12 | 6,770 | 6,770 | 6,620 | 6,670 | -30 | -0.4% | 99,600 |
2023/10/11 | 6,580 | 6,710 | 6,580 | 6,700 | +140 | +2.1% | 46,700 |
2023/10/10 | 6,590 | 6,650 | 6,520 | 6,560 | -40 | -0.6% | 54,400 |
2023/10/06 | 6,290 | 6,600 | 6,260 | 6,600 | +360 | +5.8% | 81,900 |
2023/10/05 | 6,170 | 6,240 | 6,110 | 6,240 | +70 | +1.1% | 30,800 |
2023/10/04 | 6,010 | 6,230 | 6,010 | 6,170 | +40 | +0.7% | 45,400 |
2023/10/03 | 6,200 | 6,210 | 6,090 | 6,130 | -60 | -1% | 45,400 |
101~
150
件表示中 / 4998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 | 838,000円 | +11.7% | +86.1% | 0.39% | 18.88倍 | 2.28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 |
バローHD | 230,600円 | +4.0% | +3.1% | 2.95% | 10.04倍 | 0.76倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター(HC)やドラッグストア |
平和堂 | 233,600円 | +4.4% | +1.5% | 2.57% | 13.24倍 | 0.65倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
日本KFC | 535,000円 | - | - | - | - | 3.83倍 |
|
「ケンタッキーフライドチキン」を全国展開。FC比率7割強。持ち帰り販売が中心。三菱商事系 |
アークランズ | 185,900円 | +1.4% | +14.5% | 2.15% | 9.65倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム