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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 4,500 | 4,575 | 4,500 | 4,535 | ±0 | ±0% | 2,000 |
| 2016/09/14 | 4,520 | 4,580 | 4,520 | 4,535 | +15 | +0.3% | 900 |
| 2016/09/13 | 4,535 | 4,555 | 4,515 | 4,520 | -50 | -1.1% | 4,100 |
| 2016/09/12 | 4,500 | 4,575 | 4,500 | 4,570 | +15 | +0.3% | 1,200 |
| 2016/09/09 | 4,595 | 4,595 | 4,555 | 4,555 | -75 | -1.6% | 3,300 |
| 2016/09/08 | 4,625 | 4,695 | 4,615 | 4,630 | -5 | -0.1% | 9,900 |
| 2016/09/07 | 4,585 | 4,645 | 4,555 | 4,635 | +40 | +0.9% | 5,900 |
| 2016/09/06 | 4,585 | 4,730 | 4,585 | 4,595 | +5 | +0.1% | 9,300 |
| 2016/09/05 | 4,600 | 4,640 | 4,580 | 4,590 | +10 | +0.2% | 3,000 |
| 2016/09/02 | 4,620 | 4,620 | 4,550 | 4,580 | -40 | -0.9% | 2,800 |
| 2016/09/01 | 4,600 | 4,620 | 4,585 | 4,620 | +20 | +0.4% | 3,400 |
| 2016/08/31 | 4,500 | 4,600 | 4,470 | 4,600 | +65 | +1.4% | 6,300 |
| 2016/08/30 | 4,570 | 4,570 | 4,515 | 4,535 | +10 | +0.2% | 5,700 |
| 2016/08/29 | 4,580 | 4,580 | 4,490 | 4,525 | +60 | +1.3% | 6,200 |
| 2016/08/26 | 4,620 | 4,620 | 4,415 | 4,465 | -155 | -3.4% | 5,700 |
| 2016/08/25 | 4,570 | 4,620 | 4,455 | 4,620 | +100 | +2.2% | 6,000 |
| 2016/08/24 | 4,425 | 4,575 | 4,425 | 4,520 | +170 | +3.9% | 5,900 |
| 2016/08/23 | 4,150 | 4,375 | 4,150 | 4,350 | +200 | +4.8% | 5,300 |
| 2016/08/22 | 4,200 | 4,260 | 4,135 | 4,150 | -55 | -1.3% | 4,500 |
| 2016/08/19 | 4,400 | 4,400 | 4,190 | 4,205 | -110 | -2.5% | 11,000 |
| 2016/08/18 | 4,320 | 4,390 | 4,275 | 4,315 | -75 | -1.7% | 5,800 |
| 2016/08/17 | 4,435 | 4,485 | 4,320 | 4,390 | +25 | +0.6% | 5,200 |
| 2016/08/16 | 4,405 | 4,420 | 4,355 | 4,365 | -115 | -2.6% | 3,800 |
| 2016/08/15 | 4,485 | 4,505 | 4,465 | 4,480 | -45 | -1% | 1,200 |
| 2016/08/12 | 4,595 | 4,595 | 4,510 | 4,525 | -5 | -0.1% | 5,400 |
| 2016/08/10 | 4,520 | 4,575 | 4,485 | 4,530 | +35 | +0.8% | 8,000 |
| 2016/08/09 | 4,480 | 4,525 | 4,445 | 4,495 | +85 | +1.9% | 7,300 |
| 2016/08/08 | 4,395 | 4,415 | 4,350 | 4,410 | +15 | +0.3% | 9,400 |
| 2016/08/05 | 4,300 | 4,415 | 4,260 | 4,395 | +160 | +3.8% | 9,100 |
| 2016/08/04 | 4,430 | 4,445 | 3,990 | 4,235 | -170 | -3.9% | 21,500 |
| 2016/08/03 | 4,465 | 4,465 | 4,380 | 4,405 | -15 | -0.3% | 7,500 |
| 2016/08/02 | 4,470 | 4,520 | 4,410 | 4,420 | +20 | +0.5% | 7,100 |
| 2016/08/01 | 4,480 | 4,480 | 4,340 | 4,400 | -50 | -1.1% | 7,500 |
| 2016/07/29 | 4,550 | 4,590 | 4,400 | 4,450 | -155 | -3.4% | 15,300 |
| 2016/07/28 | 4,680 | 4,680 | 4,580 | 4,605 | -85 | -1.8% | 9,200 |
| 2016/07/27 | 4,680 | 4,710 | 4,660 | 4,690 | +30 | +0.6% | 5,200 |
| 2016/07/26 | 4,695 | 4,720 | 4,660 | 4,660 | -35 | -0.7% | 6,300 |
| 2016/07/25 | 4,745 | 4,755 | 4,680 | 4,695 | -90 | -1.9% | 4,700 |
| 2016/07/22 | 4,870 | 4,910 | 4,785 | 4,785 | -140 | -2.8% | 2,200 |
| 2016/07/21 | 4,910 | 4,940 | 4,895 | 4,925 | +60 | +1.2% | 9,900 |
| 2016/07/20 | 4,840 | 4,870 | 4,800 | 4,865 | +75 | +1.6% | 11,100 |
| 2016/07/19 | 4,775 | 4,830 | 4,760 | 4,790 | +155 | +3.3% | 19,800 |
| 2016/07/15 | 4,990 | 4,990 | 4,620 | 4,635 | -355 | -7.1% | 28,300 |
| 2016/07/14 | 5,000 | 5,050 | 4,975 | 4,990 | +15 | +0.3% | 24,700 |
| 2016/07/13 | 4,950 | 5,040 | 4,940 | 4,975 | +50 | +1% | 20,700 |
| 2016/07/12 | 4,880 | 4,950 | 4,860 | 4,925 | +65 | +1.3% | 18,100 |
| 2016/07/11 | 4,835 | 4,875 | 4,835 | 4,860 | +60 | +1.3% | 4,600 |
| 2016/07/08 | 4,820 | 4,830 | 4,800 | 4,800 | +10 | +0.2% | 5,600 |
| 2016/07/07 | 4,800 | 4,815 | 4,740 | 4,790 | +90 | +1.9% | 8,300 |
| 2016/07/06 | 4,730 | 4,800 | 4,615 | 4,700 | -60 | -1.3% | 11,900 |
2001～
2050
件表示中 / 5128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 | 1,014,000円 | +8.3% | +12.1% | 0.33% | 22.10倍 | 2.56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 |
| 西松屋チェ | 226,200円 | +6.1% | +11.2% | 1.33% | 14.44倍 | 1.53倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ＪＩＮＳＨＤ | 635,000円 | +8.6% | +7.4% | 1.06% | 28.34倍 | 5.79倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| アークス | 249,700円 | +3.6% | +2.0% | 2.72% | 11.62倍 | 0.75倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| ベルク | 674,000円 | +7.1% | +17.8% | 1.72% | 11.80倍 | 1.34倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
