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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 6,200 | 6,210 | 6,090 | 6,130 | -60 | -1% | 45,400 |
2023/10/02 | 6,230 | 6,360 | 6,180 | 6,190 | -110 | -1.7% | 47,700 |
2023/09/29 | 6,270 | 6,420 | 6,270 | 6,300 | +90 | +1.4% | 39,200 |
2023/09/28 | 6,330 | 6,350 | 6,200 | 6,210 | -170 | -2.7% | 30,200 |
2023/09/27 | 6,450 | 6,480 | 6,290 | 6,380 | -90 | -1.4% | 33,600 |
2023/09/26 | 6,480 | 6,590 | 6,470 | 6,470 | -30 | -0.5% | 25,300 |
2023/09/25 | 6,270 | 6,510 | 6,220 | 6,500 | +230 | +3.7% | 37,500 |
2023/09/22 | 6,260 | 6,350 | 6,200 | 6,270 | -80 | -1.3% | 42,400 |
2023/09/21 | 6,480 | 6,520 | 6,260 | 6,350 | -180 | -2.8% | 52,100 |
2023/09/20 | 6,730 | 6,730 | 6,520 | 6,530 | -230 | -3.4% | 47,700 |
2023/09/19 | 6,810 | 6,870 | 6,650 | 6,760 | -100 | -1.5% | 38,400 |
2023/09/15 | 7,030 | 7,030 | 6,820 | 6,860 | -150 | -2.1% | 38,900 |
2023/09/14 | 7,040 | 7,080 | 6,900 | 7,010 | -70 | -1% | 29,400 |
2023/09/13 | 6,910 | 7,080 | 6,910 | 7,080 | +110 | +1.6% | 32,300 |
2023/09/12 | 6,900 | 6,990 | 6,880 | 6,970 | +130 | +1.9% | 20,600 |
2023/09/11 | 6,780 | 6,910 | 6,720 | 6,840 | +100 | +1.5% | 25,600 |
2023/09/08 | 6,840 | 6,890 | 6,730 | 6,740 | -70 | -1% | 25,700 |
2023/09/07 | 6,810 | 6,870 | 6,770 | 6,810 | +40 | +0.6% | 18,000 |
2023/09/06 | 6,790 | 6,840 | 6,700 | 6,770 | -20 | -0.3% | 19,600 |
2023/09/05 | 6,640 | 6,790 | 6,640 | 6,790 | +150 | +2.3% | 18,700 |
2023/09/04 | 6,570 | 6,660 | 6,560 | 6,640 | +80 | +1.2% | 24,700 |
2023/09/01 | 6,510 | 6,590 | 6,500 | 6,560 | -40 | -0.6% | 22,400 |
2023/08/31 | 6,390 | 6,600 | 6,370 | 6,600 | +210 | +3.3% | 63,500 |
2023/08/30 | 6,450 | 6,450 | 6,330 | 6,390 | +10 | +0.2% | 21,500 |
2023/08/29 | 6,280 | 6,390 | 6,270 | 6,380 | +100 | +1.6% | 13,100 |
2023/08/28 | 6,290 | 6,320 | 6,220 | 6,280 | -20 | -0.3% | 16,000 |
2023/08/25 | 6,350 | 6,370 | 6,300 | 6,300 | -80 | -1.3% | 16,600 |
2023/08/24 | 6,320 | 6,410 | 6,310 | 6,380 | +60 | +0.9% | 12,300 |
2023/08/23 | 6,280 | 6,330 | 6,240 | 6,320 | +40 | +0.6% | 10,300 |
2023/08/22 | 6,220 | 6,300 | 6,170 | 6,280 | +60 | +1% | 15,600 |
2023/08/21 | 6,090 | 6,240 | 6,090 | 6,220 | +70 | +1.1% | 10,500 |
2023/08/18 | 6,290 | 6,290 | 6,140 | 6,150 | -110 | -1.8% | 27,300 |
2023/08/17 | 6,390 | 6,420 | 6,260 | 6,260 | -70 | -1.1% | 36,800 |
2023/08/16 | 6,350 | 6,460 | 6,300 | 6,330 | -100 | -1.6% | 37,200 |
2023/08/15 | 6,290 | 6,430 | 6,290 | 6,430 | +140 | +2.2% | 23,800 |
2023/08/14 | 6,300 | 6,340 | 6,260 | 6,290 | +10 | +0.2% | 31,000 |
2023/08/10 | 6,380 | 6,390 | 6,240 | 6,280 | -60 | -0.9% | 32,700 |
2023/08/09 | 6,200 | 6,390 | 6,170 | 6,340 | +140 | +2.3% | 36,600 |
2023/08/08 | 6,080 | 6,200 | 6,040 | 6,200 | +170 | +2.8% | 35,300 |
2023/08/07 | 6,020 | 6,040 | 5,950 | 6,030 | -20 | -0.3% | 17,800 |
2023/08/04 | 5,920 | 6,060 | 5,870 | 6,050 | +120 | +2% | 19,100 |
2023/08/03 | 5,840 | 5,960 | 5,840 | 5,930 | +30 | +0.5% | 24,100 |
2023/08/02 | 5,970 | 6,020 | 5,850 | 5,900 | -100 | -1.7% | 38,500 |
2023/08/01 | 6,020 | 6,070 | 6,000 | 6,000 | -30 | -0.5% | 12,600 |
2023/07/31 | 6,120 | 6,120 | 5,960 | 6,030 | +10 | +0.2% | 31,700 |
2023/07/28 | 5,870 | 6,020 | 5,850 | 6,020 | +70 | +1.2% | 29,700 |
2023/07/27 | 5,980 | 6,020 | 5,930 | 5,950 | -60 | -1% | 29,000 |
2023/07/26 | 6,030 | 6,080 | 5,980 | 6,010 | -60 | -1% | 23,300 |
2023/07/25 | 6,060 | 6,210 | 6,050 | 6,070 | -50 | -0.8% | 26,000 |
2023/07/24 | 6,080 | 6,230 | 6,080 | 6,120 | +70 | +1.2% | 36,600 |
151~
200
件表示中 / 4999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 | 840,000円 | +11.7% | +86.1% | 0.39% | 18.92倍 | 2.28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 |
バローHD | 231,500円 | +4.0% | +3.1% | 2.94% | 10.08倍 | 0.76倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター(HC)やドラッグストア |
平和堂 | 233,000円 | +4.4% | +1.5% | 2.58% | 13.21倍 | 0.65倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
アークランズ | 186,400円 | +1.4% | +14.5% | 2.15% | 9.67倍 | 1.00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 |
日本KFC | 533,000円 | - | - | - | - | 3.82倍 |
|
「ケンタッキーフライドチキン」を全国展開。FC比率7割強。持ち帰り販売が中心。三菱商事系 |
市場注目の銘柄
チャート関連のコラム