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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 4,065 | 4,130 | 4,060 | 4,070 | +25 | +0.6% | 29,300 |
| 2019/01/10 | 4,065 | 4,085 | 4,010 | 4,045 | +50 | +1.3% | 15,400 |
| 2019/01/09 | 3,995 | 4,050 | 3,970 | 3,995 | +30 | +0.8% | 8,200 |
| 2019/01/08 | 4,025 | 4,030 | 3,950 | 3,965 | -40 | -1% | 4,900 |
| 2019/01/07 | 4,000 | 4,085 | 3,955 | 4,005 | +50 | +1.3% | 6,000 |
| 2019/01/04 | 3,980 | 4,015 | 3,925 | 3,955 | -150 | -3.7% | 7,900 |
| 2018/12/28 | 4,010 | 4,105 | 4,005 | 4,105 | +25 | +0.6% | 4,400 |
| 2018/12/27 | 3,955 | 4,105 | 3,955 | 4,080 | +160 | +4.1% | 5,600 |
| 2018/12/26 | 3,820 | 4,070 | 3,820 | 3,920 | +95 | +2.5% | 5,800 |
| 2018/12/25 | 3,930 | 3,995 | 3,820 | 3,825 | -315 | -7.6% | 6,200 |
| 2018/12/21 | 4,030 | 4,140 | 3,900 | 4,140 | +115 | +2.9% | 16,500 |
| 2018/12/20 | 4,245 | 4,255 | 4,025 | 4,025 | -230 | -5.4% | 12,300 |
| 2018/12/19 | 4,305 | 4,350 | 4,195 | 4,255 | -105 | -2.4% | 12,900 |
| 2018/12/18 | 4,335 | 4,375 | 4,335 | 4,360 | ±0 | ±0% | 3,900 |
| 2018/12/17 | 4,310 | 4,390 | 4,305 | 4,360 | -10 | -0.2% | 5,100 |
| 2018/12/14 | 4,375 | 4,420 | 4,330 | 4,370 | -5 | -0.1% | 10,700 |
| 2018/12/13 | 4,295 | 4,430 | 4,295 | 4,375 | +15 | +0.3% | 9,900 |
| 2018/12/12 | 4,395 | 4,395 | 4,355 | 4,360 | +70 | +1.6% | 4,500 |
| 2018/12/11 | 4,485 | 4,485 | 4,260 | 4,290 | -125 | -2.8% | 5,900 |
| 2018/12/10 | 4,480 | 4,520 | 4,350 | 4,415 | -65 | -1.5% | 4,600 |
| 2018/12/07 | 4,500 | 4,515 | 4,455 | 4,480 | +15 | +0.3% | 4,500 |
| 2018/12/06 | 4,450 | 4,490 | 4,445 | 4,465 | ±0 | ±0% | 6,900 |
| 2018/12/05 | 4,410 | 4,530 | 4,410 | 4,465 | -5 | -0.1% | 5,100 |
| 2018/12/04 | 4,500 | 4,510 | 4,420 | 4,470 | -65 | -1.4% | 5,300 |
| 2018/12/03 | 4,485 | 4,535 | 4,410 | 4,535 | +50 | +1.1% | 7,100 |
| 2018/11/30 | 4,455 | 4,495 | 4,410 | 4,485 | -5 | -0.1% | 5,100 |
| 2018/11/29 | 4,475 | 4,490 | 4,440 | 4,490 | +55 | +1.2% | 4,800 |
| 2018/11/28 | 4,490 | 4,490 | 4,375 | 4,435 | -45 | -1% | 4,900 |
| 2018/11/27 | 4,365 | 4,480 | 4,365 | 4,480 | +105 | +2.4% | 3,600 |
| 2018/11/26 | 4,460 | 4,480 | 4,375 | 4,375 | -150 | -3.3% | 2,000 |
| 2018/11/22 | 4,475 | 4,525 | 4,470 | 4,525 | -20 | -0.4% | 3,200 |
| 2018/11/21 | 4,355 | 4,550 | 4,330 | 4,545 | +195 | +4.5% | 10,000 |
| 2018/11/20 | 4,295 | 4,350 | 4,255 | 4,350 | +80 | +1.9% | 3,800 |
| 2018/11/19 | 4,220 | 4,300 | 4,220 | 4,270 | +20 | +0.5% | 3,400 |
| 2018/11/16 | 4,235 | 4,250 | 4,200 | 4,250 | ±0 | ±0% | 5,800 |
| 2018/11/15 | 4,150 | 4,300 | 4,150 | 4,250 | +30 | +0.7% | 4,600 |
| 2018/11/14 | 4,175 | 4,245 | 4,175 | 4,220 | -25 | -0.6% | 6,600 |
| 2018/11/13 | 4,285 | 4,285 | 4,200 | 4,245 | -85 | -2% | 4,900 |
| 2018/11/12 | 4,275 | 4,340 | 4,275 | 4,330 | +10 | +0.2% | 3,900 |
| 2018/11/09 | 4,225 | 4,330 | 4,225 | 4,320 | +30 | +0.7% | 2,700 |
| 2018/11/08 | 4,310 | 4,330 | 4,275 | 4,290 | -20 | -0.5% | 6,300 |
| 2018/11/07 | 4,035 | 4,370 | 4,030 | 4,310 | +275 | +6.8% | 11,600 |
| 2018/11/06 | 4,010 | 4,095 | 4,010 | 4,035 | +10 | +0.2% | 4,200 |
| 2018/11/05 | 4,005 | 4,040 | 4,005 | 4,025 | -20 | -0.5% | 4,100 |
| 2018/11/02 | 4,000 | 4,050 | 4,000 | 4,045 | -5 | -0.1% | 6,800 |
| 2018/11/01 | 4,150 | 4,160 | 4,030 | 4,050 | -170 | -4% | 8,400 |
| 2018/10/31 | 4,100 | 4,230 | 4,100 | 4,220 | +50 | +1.2% | 4,100 |
| 2018/10/30 | 4,060 | 4,210 | 4,060 | 4,170 | +90 | +2.2% | 10,400 |
| 2018/10/29 | 4,160 | 4,205 | 4,080 | 4,080 | -80 | -1.9% | 4,700 |
| 2018/10/26 | 4,175 | 4,225 | 4,135 | 4,160 | -25 | -0.6% | 4,900 |
1601～
1650
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
