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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 8,600 | 8,780 | 8,570 | 8,730 | +170 | +2% | 43,700 |
| 2024/06/26 | 8,450 | 8,600 | 8,450 | 8,560 | +160 | +1.9% | 37,300 |
| 2024/06/25 | 8,200 | 8,550 | 8,200 | 8,400 | +200 | +2.4% | 44,400 |
| 2024/06/24 | 8,270 | 8,550 | 8,010 | 8,200 | -110 | -1.3% | 79,900 |
| 2024/06/21 | 8,280 | 8,440 | 8,280 | 8,310 | -10 | -0.1% | 28,200 |
| 2024/06/20 | 8,260 | 8,400 | 8,260 | 8,320 | +60 | +0.7% | 19,400 |
| 2024/06/19 | 8,260 | 8,350 | 8,260 | 8,260 | ±0 | ±0% | 13,300 |
| 2024/06/18 | 8,390 | 8,440 | 8,250 | 8,260 | -150 | -1.8% | 18,200 |
| 2024/06/17 | 8,370 | 8,490 | 8,370 | 8,410 | -80 | -0.9% | 31,400 |
| 2024/06/14 | 8,200 | 8,510 | 8,200 | 8,490 | +330 | +4% | 56,600 |
| 2024/06/13 | 8,220 | 8,340 | 8,160 | 8,160 | -50 | -0.6% | 15,700 |
| 2024/06/12 | 8,290 | 8,300 | 8,190 | 8,210 | -150 | -1.8% | 24,500 |
| 2024/06/11 | 8,330 | 8,530 | 8,330 | 8,360 | -10 | -0.1% | 25,000 |
| 2024/06/10 | 8,400 | 8,460 | 8,280 | 8,370 | -110 | -1.3% | 22,900 |
| 2024/06/07 | 8,400 | 8,480 | 8,340 | 8,480 | +80 | +1% | 19,000 |
| 2024/06/06 | 8,390 | 8,520 | 8,340 | 8,400 | +30 | +0.4% | 25,700 |
| 2024/06/05 | 8,490 | 8,540 | 8,350 | 8,370 | -180 | -2.1% | 27,600 |
| 2024/06/04 | 8,400 | 8,550 | 8,320 | 8,550 | +160 | +1.9% | 47,500 |
| 2024/06/03 | 8,430 | 8,510 | 8,350 | 8,390 | -150 | -1.8% | 50,200 |
| 2024/05/31 | 8,310 | 8,540 | 8,230 | 8,540 | +240 | +2.9% | 75,100 |
| 2024/05/30 | 7,850 | 8,340 | 7,850 | 8,300 | +460 | +5.9% | 210,100 |
| 2024/05/29 | 7,840 | 7,950 | 7,820 | 7,840 | -150 | -1.9% | 263,000 |
| 2024/05/28 | 7,970 | 8,010 | 7,910 | 7,990 | +40 | +0.5% | 41,300 |
| 2024/05/27 | 7,860 | 7,950 | 7,860 | 7,950 | +120 | +1.5% | 46,800 |
| 2024/05/24 | 7,990 | 8,010 | 7,830 | 7,830 | -210 | -2.6% | 96,100 |
| 2024/05/23 | 8,200 | 8,220 | 7,990 | 8,040 | -120 | -1.5% | 73,400 |
| 2024/05/22 | 8,180 | 8,270 | 8,140 | 8,160 | -130 | -1.6% | 41,700 |
| 2024/05/21 | 8,360 | 8,400 | 8,290 | 8,290 | -140 | -1.7% | 48,900 |
| 2024/05/20 | 8,430 | 8,590 | 8,380 | 8,430 | +30 | +0.4% | 75,800 |
| 2024/05/17 | 8,400 | 8,450 | 8,270 | 8,400 | +40 | +0.5% | 41,900 |
| 2024/05/16 | 8,130 | 8,370 | 8,060 | 8,360 | +310 | +3.9% | 75,300 |
| 2024/05/15 | 8,090 | 8,140 | 8,010 | 8,050 | -190 | -2.3% | 73,700 |
| 2024/05/14 | 8,100 | 8,270 | 8,080 | 8,240 | +190 | +2.4% | 88,000 |
| 2024/05/13 | 7,890 | 8,050 | 7,890 | 8,050 | +160 | +2% | 87,200 |
| 2024/05/10 | 7,890 | 7,930 | 7,780 | 7,890 | ±0 | ±0% | 92,300 |
| 2024/05/09 | 7,950 | 7,990 | 7,820 | 7,890 | +10 | +0.1% | 80,700 |
| 2024/05/08 | 7,890 | 7,970 | 7,820 | 7,880 | -50 | -0.6% | 62,500 |
| 2024/05/07 | 8,060 | 8,160 | 7,930 | 7,930 | -30 | -0.4% | 102,600 |
| 2024/05/02 | 7,940 | 8,020 | 7,860 | 7,960 | +30 | +0.4% | 73,200 |
| 2024/05/01 | 8,020 | 8,040 | 7,920 | 7,930 | -150 | -1.9% | 62,800 |
| 2024/04/30 | 7,950 | 8,090 | 7,820 | 8,080 | -20 | -0.2% | 81,300 |
| 2024/04/26 | 8,020 | 8,160 | 7,960 | 8,100 | +50 | +0.6% | 56,800 |
| 2024/04/25 | 8,150 | 8,180 | 8,050 | 8,050 | -160 | -1.9% | 43,100 |
| 2024/04/24 | 8,210 | 8,270 | 8,130 | 8,210 | -90 | -1.1% | 41,300 |
| 2024/04/23 | 8,510 | 8,510 | 8,270 | 8,300 | -200 | -2.4% | 65,200 |
| 2024/04/22 | 8,550 | 8,610 | 8,480 | 8,500 | +30 | +0.4% | 41,000 |
| 2024/04/19 | 8,820 | 8,940 | 8,430 | 8,470 | -350 | -4% | 74,400 |
| 2024/04/18 | 8,890 | 9,130 | 8,800 | 8,820 | +170 | +2% | 77,400 |
| 2024/04/17 | 8,810 | 8,810 | 8,620 | 8,650 | -170 | -1.9% | 48,300 |
| 2024/04/16 | 8,600 | 9,000 | 8,480 | 8,820 | +140 | +1.6% | 95,100 |
101～
150
件表示中 / 5128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 | 1,014,000円 | +8.3% | +12.1% | 0.33% | 22.10倍 | 2.56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 |
| 西松屋チェ | 226,200円 | +6.1% | +11.2% | 1.33% | 14.44倍 | 1.53倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ＪＩＮＳＨＤ | 635,000円 | +8.6% | +7.4% | 1.06% | 28.34倍 | 5.79倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| アークス | 249,700円 | +3.6% | +2.0% | 2.72% | 11.62倍 | 0.75倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| ベルク | 674,000円 | +7.1% | +17.8% | 1.72% | 11.80倍 | 1.34倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
