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 |
|---|---|---|---|---|---|---|---|
| 2019/08/26 | 3,160 | 3,165 | 3,120 | 3,135 | -45 | -1.4% | 6,700 |
| 2019/08/23 | 3,120 | 3,190 | 3,115 | 3,180 | +65 | +2.1% | 8,000 |
| 2019/08/22 | 3,165 | 3,165 | 3,110 | 3,115 | -50 | -1.6% | 4,200 |
| 2019/08/21 | 3,205 | 3,205 | 3,160 | 3,165 | -40 | -1.2% | 4,400 |
| 2019/08/20 | 3,215 | 3,215 | 3,155 | 3,205 | +40 | +1.3% | 9,400 |
| 2019/08/19 | 3,150 | 3,175 | 3,150 | 3,165 | +15 | +0.5% | 6,000 |
| 2019/08/16 | 3,140 | 3,155 | 3,120 | 3,150 | +10 | +0.3% | 4,000 |
| 2019/08/15 | 3,175 | 3,175 | 3,095 | 3,140 | -70 | -2.2% | 8,300 |
| 2019/08/14 | 3,245 | 3,245 | 3,115 | 3,210 | +30 | +0.9% | 9,700 |
| 2019/08/13 | 3,170 | 3,195 | 3,115 | 3,180 | -45 | -1.4% | 12,400 |
| 2019/08/09 | 3,150 | 3,240 | 3,135 | 3,225 | +85 | +2.7% | 13,900 |
| 2019/08/08 | 3,075 | 3,145 | 3,075 | 3,140 | +25 | +0.8% | 13,400 |
| 2019/08/07 | 3,090 | 3,115 | 3,040 | 3,115 | +35 | +1.1% | 14,700 |
| 2019/08/06 | 2,980 | 3,090 | 2,965 | 3,080 | +5 | +0.2% | 14,000 |
| 2019/08/05 | 3,140 | 3,140 | 3,020 | 3,075 | -85 | -2.7% | 22,400 |
| 2019/08/02 | 3,215 | 3,235 | 3,150 | 3,160 | -85 | -2.6% | 14,900 |
| 2019/08/01 | 3,250 | 3,260 | 3,205 | 3,245 | -30 | -0.9% | 8,300 |
| 2019/07/31 | 3,330 | 3,330 | 3,255 | 3,275 | -70 | -2.1% | 20,500 |
| 2019/07/30 | 3,290 | 3,370 | 3,285 | 3,345 | +60 | +1.8% | 12,700 |
| 2019/07/29 | 3,270 | 3,285 | 3,260 | 3,285 | +15 | +0.5% | 6,300 |
| 2019/07/26 | 3,265 | 3,285 | 3,265 | 3,270 | -15 | -0.5% | 5,000 |
| 2019/07/25 | 3,270 | 3,295 | 3,245 | 3,285 | +30 | +0.9% | 7,400 |
| 2019/07/24 | 3,275 | 3,275 | 3,225 | 3,255 | +5 | +0.2% | 11,500 |
| 2019/07/23 | 3,230 | 3,250 | 3,215 | 3,250 | +5 | +0.2% | 8,500 |
| 2019/07/22 | 3,275 | 3,275 | 3,245 | 3,245 | -30 | -0.9% | 10,800 |
| 2019/07/19 | 3,265 | 3,295 | 3,240 | 3,275 | +35 | +1.1% | 15,400 |
| 2019/07/18 | 3,320 | 3,320 | 3,220 | 3,240 | -85 | -2.6% | 26,800 |
| 2019/07/17 | 3,400 | 3,400 | 3,310 | 3,325 | -80 | -2.3% | 22,600 |
| 2019/07/16 | 3,455 | 3,465 | 3,365 | 3,405 | -80 | -2.3% | 19,900 |
| 2019/07/12 | 3,505 | 3,510 | 3,425 | 3,485 | -20 | -0.6% | 49,500 |
| 2019/07/11 | 3,795 | 3,795 | 3,500 | 3,505 | -265 | -7% | 66,700 |
| 2019/07/10 | 3,795 | 3,835 | 3,765 | 3,770 | -20 | -0.5% | 25,400 |
| 2019/07/09 | 3,780 | 3,810 | 3,765 | 3,790 | +10 | +0.3% | 10,500 |
| 2019/07/08 | 3,790 | 3,815 | 3,760 | 3,780 | -10 | -0.3% | 13,200 |
| 2019/07/05 | 3,780 | 3,795 | 3,760 | 3,790 | +10 | +0.3% | 14,600 |
| 2019/07/04 | 3,740 | 3,800 | 3,740 | 3,780 | +50 | +1.3% | 17,100 |
| 2019/07/03 | 3,685 | 3,740 | 3,680 | 3,730 | +25 | +0.7% | 18,800 |
| 2019/07/02 | 3,530 | 3,740 | 3,505 | 3,705 | +155 | +4.4% | 32,100 |
| 2019/07/01 | 3,450 | 3,550 | 3,450 | 3,550 | +120 | +3.5% | 12,700 |
| 2019/06/28 | 3,385 | 3,445 | 3,385 | 3,430 | +45 | +1.3% | 10,900 |
| 2019/06/27 | 3,355 | 3,395 | 3,350 | 3,385 | +35 | +1% | 11,300 |
| 2019/06/26 | 3,370 | 3,380 | 3,345 | 3,350 | -15 | -0.4% | 17,300 |
| 2019/06/25 | 3,375 | 3,405 | 3,365 | 3,365 | -20 | -0.6% | 6,900 |
| 2019/06/24 | 3,400 | 3,415 | 3,375 | 3,385 | -35 | -1% | 18,000 |
| 2019/06/21 | 3,455 | 3,455 | 3,410 | 3,420 | -15 | -0.4% | 5,600 |
| 2019/06/20 | 3,475 | 3,480 | 3,425 | 3,435 | -25 | -0.7% | 5,700 |
| 2019/06/19 | 3,475 | 3,475 | 3,430 | 3,460 | +40 | +1.2% | 7,300 |
| 2019/06/18 | 3,465 | 3,475 | 3,415 | 3,420 | -50 | -1.4% | 7,400 |
| 2019/06/17 | 3,415 | 3,480 | 3,415 | 3,470 | +35 | +1% | 8,200 |
| 2019/06/14 | 3,395 | 3,445 | 3,390 | 3,435 | +45 | +1.3% | 36,300 |
1451～
1500
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
