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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 4,730 | 4,730 | 4,515 | 4,515 | -145 | -3.1% | 6,500 |
| 2018/08/10 | 4,710 | 4,710 | 4,645 | 4,660 | +10 | +0.2% | 5,200 |
| 2018/08/09 | 4,645 | 4,685 | 4,625 | 4,650 | ±0 | ±0% | 3,800 |
| 2018/08/08 | 4,685 | 4,695 | 4,625 | 4,650 | +35 | +0.8% | 9,200 |
| 2018/08/07 | 4,600 | 4,650 | 4,595 | 4,615 | +15 | +0.3% | 11,500 |
| 2018/08/06 | 4,690 | 4,770 | 4,595 | 4,600 | -90 | -1.9% | 13,400 |
| 2018/08/03 | 4,805 | 4,810 | 4,685 | 4,690 | -130 | -2.7% | 8,400 |
| 2018/08/02 | 4,920 | 4,950 | 4,790 | 4,820 | -100 | -2% | 6,400 |
| 2018/08/01 | 4,975 | 4,995 | 4,905 | 4,920 | -30 | -0.6% | 9,800 |
| 2018/07/31 | 4,985 | 4,985 | 4,820 | 4,950 | -40 | -0.8% | 16,400 |
| 2018/07/30 | 4,965 | 5,040 | 4,965 | 4,990 | +25 | +0.5% | 11,000 |
| 2018/07/27 | 5,000 | 5,020 | 4,910 | 4,965 | +15 | +0.3% | 18,700 |
| 2018/07/26 | 4,850 | 4,975 | 4,845 | 4,950 | +140 | +2.9% | 6,400 |
| 2018/07/25 | 4,880 | 4,880 | 4,795 | 4,810 | ±0 | ±0% | 11,900 |
| 2018/07/24 | 4,775 | 4,885 | 4,750 | 4,810 | +105 | +2.2% | 14,100 |
| 2018/07/23 | 4,835 | 4,835 | 4,705 | 4,705 | -20 | -0.4% | 12,700 |
| 2018/07/20 | 4,715 | 4,760 | 4,685 | 4,725 | +20 | +0.4% | 9,800 |
| 2018/07/19 | 4,830 | 4,830 | 4,670 | 4,705 | -55 | -1.2% | 8,900 |
| 2018/07/18 | 4,840 | 4,840 | 4,760 | 4,760 | +15 | +0.3% | 12,900 |
| 2018/07/17 | 4,560 | 4,795 | 4,530 | 4,745 | +240 | +5.3% | 29,500 |
| 2018/07/13 | 4,760 | 4,760 | 4,420 | 4,505 | -285 | -5.9% | 41,500 |
| 2018/07/12 | 4,900 | 4,900 | 4,770 | 4,790 | -145 | -2.9% | 16,000 |
| 2018/07/11 | 4,950 | 4,980 | 4,900 | 4,935 | -20 | -0.4% | 5,500 |
| 2018/07/10 | 4,995 | 5,020 | 4,955 | 4,955 | -45 | -0.9% | 6,900 |
| 2018/07/09 | 5,020 | 5,050 | 5,000 | 5,000 | +10 | +0.2% | 5,200 |
| 2018/07/06 | 4,985 | 5,040 | 4,985 | 4,990 | +20 | +0.4% | 6,500 |
| 2018/07/05 | 5,020 | 5,030 | 4,970 | 4,970 | -40 | -0.8% | 5,700 |
| 2018/07/04 | 5,010 | 5,040 | 5,010 | 5,010 | +10 | +0.2% | 3,900 |
| 2018/07/03 | 5,030 | 5,030 | 5,000 | 5,000 | ±0 | ±0% | 5,100 |
| 2018/07/02 | 5,140 | 5,170 | 5,000 | 5,000 | -190 | -3.7% | 6,200 |
| 2018/06/29 | 5,150 | 5,250 | 5,150 | 5,190 | +40 | +0.8% | 5,500 |
| 2018/06/28 | 5,120 | 5,180 | 5,120 | 5,150 | +50 | +1% | 4,500 |
| 2018/06/27 | 5,110 | 5,230 | 5,100 | 5,100 | -50 | -1% | 4,600 |
| 2018/06/26 | 5,110 | 5,180 | 5,110 | 5,150 | +40 | +0.8% | 3,300 |
| 2018/06/25 | 5,170 | 5,190 | 5,110 | 5,110 | -80 | -1.5% | 4,600 |
| 2018/06/22 | 5,210 | 5,240 | 5,150 | 5,190 | -20 | -0.4% | 10,900 |
| 2018/06/21 | 5,280 | 5,280 | 5,210 | 5,210 | -80 | -1.5% | 6,600 |
| 2018/06/20 | 5,360 | 5,390 | 5,270 | 5,290 | -100 | -1.9% | 7,200 |
| 2018/06/19 | 5,410 | 5,450 | 5,370 | 5,390 | -50 | -0.9% | 9,200 |
| 2018/06/18 | 5,460 | 5,460 | 5,420 | 5,440 | -30 | -0.5% | 3,400 |
| 2018/06/15 | 5,510 | 5,510 | 5,430 | 5,470 | ±0 | ±0% | 7,900 |
| 2018/06/14 | 5,470 | 5,490 | 5,430 | 5,470 | -60 | -1.1% | 5,500 |
| 2018/06/13 | 5,570 | 5,570 | 5,500 | 5,530 | -10 | -0.2% | 4,100 |
| 2018/06/12 | 5,600 | 5,600 | 5,520 | 5,540 | -10 | -0.2% | 5,100 |
| 2018/06/11 | 5,630 | 5,630 | 5,540 | 5,550 | +80 | +1.5% | 9,200 |
| 2018/06/08 | 5,500 | 5,500 | 5,420 | 5,470 | -60 | -1.1% | 12,400 |
| 2018/06/07 | 5,630 | 5,630 | 5,490 | 5,530 | -100 | -1.8% | 9,700 |
| 2018/06/06 | 5,670 | 5,670 | 5,600 | 5,630 | -10 | -0.2% | 5,900 |
| 2018/06/05 | 5,590 | 5,670 | 5,580 | 5,640 | +50 | +0.9% | 20,500 |
| 2018/06/04 | 5,590 | 5,610 | 5,570 | 5,590 | +70 | +1.3% | 9,900 |
1701～
1750
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
