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 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 4,285 | 4,295 | 4,150 | 4,185 | -165 | -3.8% | 7,300 |
| 2018/10/24 | 4,295 | 4,365 | 4,295 | 4,350 | +50 | +1.2% | 3,700 |
| 2018/10/23 | 4,390 | 4,440 | 4,285 | 4,300 | -230 | -5.1% | 5,600 |
| 2018/10/22 | 4,315 | 4,545 | 4,315 | 4,530 | +145 | +3.3% | 7,800 |
| 2018/10/19 | 4,380 | 4,440 | 4,310 | 4,385 | +60 | +1.4% | 6,300 |
| 2018/10/18 | 4,265 | 4,325 | 4,265 | 4,325 | -5 | -0.1% | 4,700 |
| 2018/10/17 | 4,215 | 4,330 | 4,215 | 4,330 | +120 | +2.9% | 2,300 |
| 2018/10/16 | 4,200 | 4,240 | 4,195 | 4,210 | -30 | -0.7% | 7,500 |
| 2018/10/15 | 4,280 | 4,280 | 4,210 | 4,240 | -70 | -1.6% | 11,200 |
| 2018/10/12 | 4,440 | 4,440 | 4,310 | 4,310 | -90 | -2% | 5,000 |
| 2018/10/11 | 4,470 | 4,500 | 4,375 | 4,400 | -90 | -2% | 9,200 |
| 2018/10/10 | 4,530 | 4,535 | 4,470 | 4,490 | +30 | +0.7% | 5,100 |
| 2018/10/09 | 4,500 | 4,520 | 4,440 | 4,460 | -70 | -1.5% | 6,800 |
| 2018/10/05 | 4,570 | 4,600 | 4,525 | 4,530 | -10 | -0.2% | 5,100 |
| 2018/10/04 | 4,565 | 4,565 | 4,515 | 4,540 | +25 | +0.6% | 5,900 |
| 2018/10/03 | 4,555 | 4,585 | 4,510 | 4,515 | -40 | -0.9% | 5,000 |
| 2018/10/02 | 4,500 | 4,560 | 4,500 | 4,555 | +65 | +1.4% | 4,800 |
| 2018/10/01 | 4,460 | 4,510 | 4,460 | 4,490 | +30 | +0.7% | 2,800 |
| 2018/09/28 | 4,535 | 4,585 | 4,460 | 4,460 | -5 | -0.1% | 9,000 |
| 2018/09/27 | 4,615 | 4,635 | 4,465 | 4,465 | -130 | -2.8% | 9,700 |
| 2018/09/26 | 4,590 | 4,610 | 4,545 | 4,595 | +5 | +0.1% | 5,900 |
| 2018/09/25 | 4,495 | 4,590 | 4,440 | 4,590 | +145 | +3.3% | 12,600 |
| 2018/09/21 | 4,460 | 4,510 | 4,445 | 4,445 | -15 | -0.3% | 9,800 |
| 2018/09/20 | 4,555 | 4,555 | 4,450 | 4,460 | -25 | -0.6% | 7,100 |
| 2018/09/19 | 4,400 | 4,500 | 4,400 | 4,485 | +120 | +2.7% | 8,700 |
| 2018/09/18 | 4,300 | 4,365 | 4,300 | 4,365 | +60 | +1.4% | 4,200 |
| 2018/09/14 | 4,340 | 4,375 | 4,300 | 4,305 | -65 | -1.5% | 8,900 |
| 2018/09/13 | 4,365 | 4,380 | 4,320 | 4,370 | +5 | +0.1% | 2,400 |
| 2018/09/12 | 4,380 | 4,400 | 4,365 | 4,365 | +5 | +0.1% | 2,400 |
| 2018/09/11 | 4,350 | 4,370 | 4,320 | 4,360 | +20 | +0.5% | 3,400 |
| 2018/09/10 | 4,280 | 4,390 | 4,280 | 4,340 | +65 | +1.5% | 4,500 |
| 2018/09/07 | 4,255 | 4,280 | 4,255 | 4,275 | +5 | +0.1% | 2,800 |
| 2018/09/06 | 4,290 | 4,295 | 4,270 | 4,270 | -35 | -0.8% | 3,700 |
| 2018/09/05 | 4,340 | 4,340 | 4,295 | 4,305 | -35 | -0.8% | 2,200 |
| 2018/09/04 | 4,315 | 4,340 | 4,300 | 4,340 | +40 | +0.9% | 3,700 |
| 2018/09/03 | 4,300 | 4,300 | 4,290 | 4,300 | +10 | +0.2% | 2,200 |
| 2018/08/31 | 4,280 | 4,290 | 4,265 | 4,290 | -40 | -0.9% | 4,500 |
| 2018/08/30 | 4,310 | 4,330 | 4,310 | 4,330 | +5 | +0.1% | 4,300 |
| 2018/08/29 | 4,255 | 4,345 | 4,255 | 4,325 | +85 | +2% | 6,800 |
| 2018/08/28 | 4,275 | 4,280 | 4,235 | 4,240 | -60 | -1.4% | 5,000 |
| 2018/08/27 | 4,335 | 4,335 | 4,285 | 4,300 | -5 | -0.1% | 5,300 |
| 2018/08/24 | 4,285 | 4,325 | 4,285 | 4,305 | ±0 | ±0% | 3,700 |
| 2018/08/23 | 4,275 | 4,340 | 4,205 | 4,305 | +35 | +0.8% | 6,800 |
| 2018/08/22 | 4,180 | 4,295 | 4,095 | 4,270 | +90 | +2.2% | 9,800 |
| 2018/08/21 | 4,345 | 4,345 | 4,180 | 4,180 | -150 | -3.5% | 10,600 |
| 2018/08/20 | 4,455 | 4,475 | 4,310 | 4,330 | -120 | -2.7% | 10,000 |
| 2018/08/17 | 4,370 | 4,465 | 4,370 | 4,450 | +105 | +2.4% | 6,900 |
| 2018/08/16 | 4,470 | 4,470 | 4,320 | 4,345 | -140 | -3.1% | 9,500 |
| 2018/08/15 | 4,525 | 4,525 | 4,465 | 4,485 | -45 | -1% | 6,600 |
| 2018/08/14 | 4,540 | 4,565 | 4,525 | 4,530 | +15 | +0.3% | 5,400 |
1651～
1700
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
