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 |
|---|---|---|---|---|---|---|---|
| 2019/03/27 | 3,825 | 3,880 | 3,825 | 3,880 | +35 | +0.9% | 8,900 |
| 2019/03/26 | 3,765 | 3,860 | 3,765 | 3,845 | +85 | +2.3% | 19,100 |
| 2019/03/25 | 3,810 | 3,810 | 3,715 | 3,760 | -80 | -2.1% | 13,500 |
| 2019/03/22 | 3,825 | 3,865 | 3,815 | 3,840 | +30 | +0.8% | 6,800 |
| 2019/03/20 | 3,840 | 3,855 | 3,810 | 3,810 | -25 | -0.7% | 11,700 |
| 2019/03/19 | 3,820 | 3,880 | 3,800 | 3,835 | -55 | -1.4% | 12,400 |
| 2019/03/18 | 3,790 | 3,890 | 3,790 | 3,890 | +100 | +2.6% | 12,600 |
| 2019/03/15 | 3,750 | 3,790 | 3,740 | 3,790 | +5 | +0.1% | 14,400 |
| 2019/03/14 | 3,835 | 3,835 | 3,785 | 3,785 | -50 | -1.3% | 14,900 |
| 2019/03/13 | 3,850 | 3,870 | 3,815 | 3,835 | -45 | -1.2% | 6,400 |
| 2019/03/12 | 3,785 | 3,885 | 3,785 | 3,880 | +35 | +0.9% | 12,700 |
| 2019/03/11 | 3,790 | 3,890 | 3,790 | 3,845 | +25 | +0.7% | 8,500 |
| 2019/03/08 | 3,820 | 3,845 | 3,810 | 3,820 | -70 | -1.8% | 13,100 |
| 2019/03/07 | 3,835 | 3,890 | 3,805 | 3,890 | +35 | +0.9% | 14,700 |
| 2019/03/06 | 3,885 | 3,895 | 3,850 | 3,855 | -40 | -1% | 7,700 |
| 2019/03/05 | 3,935 | 3,940 | 3,880 | 3,895 | -45 | -1.1% | 5,500 |
| 2019/03/04 | 3,945 | 3,950 | 3,930 | 3,940 | -10 | -0.3% | 4,900 |
| 2019/03/01 | 3,945 | 3,960 | 3,940 | 3,950 | -10 | -0.3% | 5,300 |
| 2019/02/28 | 3,965 | 3,970 | 3,945 | 3,960 | -5 | -0.1% | 6,900 |
| 2019/02/27 | 3,970 | 3,975 | 3,960 | 3,965 | -5 | -0.1% | 4,300 |
| 2019/02/26 | 3,990 | 3,990 | 3,955 | 3,970 | -30 | -0.8% | 4,400 |
| 2019/02/25 | 4,020 | 4,020 | 3,970 | 4,000 | -20 | -0.5% | 4,900 |
| 2019/02/22 | 4,050 | 4,050 | 4,010 | 4,020 | -35 | -0.9% | 4,700 |
| 2019/02/21 | 4,070 | 4,100 | 4,055 | 4,055 | -45 | -1.1% | 3,200 |
| 2019/02/20 | 4,060 | 4,100 | 4,060 | 4,100 | +35 | +0.9% | 5,500 |
| 2019/02/19 | 4,020 | 4,065 | 4,005 | 4,065 | +25 | +0.6% | 4,800 |
| 2019/02/18 | 4,025 | 4,050 | 4,025 | 4,040 | +40 | +1% | 5,700 |
| 2019/02/15 | 3,995 | 4,010 | 3,975 | 4,000 | +5 | +0.1% | 4,200 |
| 2019/02/14 | 3,990 | 4,050 | 3,990 | 3,995 | +5 | +0.1% | 4,300 |
| 2019/02/13 | 4,005 | 4,005 | 3,970 | 3,990 | -20 | -0.5% | 4,700 |
| 2019/02/12 | 3,965 | 4,020 | 3,960 | 4,010 | +45 | +1.1% | 7,700 |
| 2019/02/08 | 3,965 | 4,005 | 3,950 | 3,965 | -25 | -0.6% | 6,700 |
| 2019/02/07 | 4,025 | 4,025 | 3,970 | 3,990 | -35 | -0.9% | 18,300 |
| 2019/02/06 | 4,040 | 4,040 | 3,985 | 4,025 | -25 | -0.6% | 7,100 |
| 2019/02/05 | 4,045 | 4,055 | 4,010 | 4,050 | -20 | -0.5% | 6,600 |
| 2019/02/04 | 4,115 | 4,115 | 4,050 | 4,070 | +25 | +0.6% | 6,200 |
| 2019/02/01 | 4,065 | 4,075 | 4,030 | 4,045 | -50 | -1.2% | 5,500 |
| 2019/01/31 | 4,100 | 4,110 | 3,950 | 4,095 | ±0 | ±0% | 14,900 |
| 2019/01/30 | 4,215 | 4,215 | 4,095 | 4,095 | -115 | -2.7% | 9,400 |
| 2019/01/29 | 4,210 | 4,245 | 4,160 | 4,210 | ±0 | ±0% | 15,900 |
| 2019/01/28 | 4,170 | 4,210 | 4,170 | 4,210 | +40 | +1% | 7,600 |
| 2019/01/25 | 4,170 | 4,225 | 4,170 | 4,170 | +5 | +0.1% | 5,600 |
| 2019/01/24 | 4,135 | 4,225 | 4,135 | 4,165 | +30 | +0.7% | 7,700 |
| 2019/01/23 | 4,100 | 4,135 | 4,100 | 4,135 | +35 | +0.9% | 12,700 |
| 2019/01/22 | 4,075 | 4,100 | 4,070 | 4,100 | +30 | +0.7% | 5,600 |
| 2019/01/21 | 4,010 | 4,070 | 4,005 | 4,070 | +70 | +1.8% | 4,900 |
| 2019/01/18 | 4,065 | 4,065 | 3,960 | 4,000 | +5 | +0.1% | 18,400 |
| 2019/01/17 | 3,925 | 3,995 | 3,925 | 3,995 | +75 | +1.9% | 6,800 |
| 2019/01/16 | 3,980 | 4,000 | 3,890 | 3,920 | -30 | -0.8% | 19,200 |
| 2019/01/15 | 4,060 | 4,060 | 3,930 | 3,950 | -120 | -2.9% | 9,300 |
1551～
1600
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 | 760,000円 | +6.8% | +3.1% | 0.46% | 15.25倍 | 1.73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 | 176,500円 | +6.1% | -0.9% | 2.27% | 9.48倍 | 0.91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 | 115,100円 | +1.5% | -5.6% | 2.52% | 12.44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 | 304,500円 | +3.7% | -8.4% | 1.64% | 19.59倍 | 1.88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
