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 |
|---|---|---|---|---|---|---|---|
| 2016/07/07 | 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 |
| 2016/07/05 | 4,810 | 4,815 | 4,760 | 4,760 | -100 | -2.1% | 3,600 |
| 2016/07/04 | 4,840 | 4,860 | 4,805 | 4,860 | +20 | +0.4% | 5,800 |
| 2016/07/01 | 4,835 | 4,850 | 4,825 | 4,840 | +5 | +0.1% | 4,400 |
| 2016/06/30 | 4,845 | 4,845 | 4,830 | 4,835 | +5 | +0.1% | 6,900 |
| 2016/06/29 | 4,840 | 4,840 | 4,730 | 4,830 | +40 | +0.8% | 5,400 |
| 2016/06/28 | 4,715 | 4,815 | 4,685 | 4,790 | +95 | +2% | 6,000 |
| 2016/06/27 | 4,600 | 4,720 | 4,600 | 4,695 | +70 | +1.5% | 6,300 |
| 2016/06/24 | 4,780 | 4,795 | 4,470 | 4,625 | -160 | -3.3% | 13,500 |
| 2016/06/23 | 4,795 | 4,795 | 4,730 | 4,785 | +20 | +0.4% | 5,700 |
| 2016/06/22 | 4,700 | 4,770 | 4,700 | 4,765 | +10 | +0.2% | 8,400 |
| 2016/06/21 | 4,735 | 4,755 | 4,665 | 4,755 | +25 | +0.5% | 2,500 |
| 2016/06/20 | 4,720 | 4,750 | 4,710 | 4,730 | +65 | +1.4% | 2,400 |
| 2016/06/17 | 4,550 | 4,665 | 4,550 | 4,665 | +170 | +3.8% | 9,500 |
| 2016/06/16 | 4,675 | 4,705 | 4,495 | 4,495 | -190 | -4.1% | 12,300 |
| 2016/06/15 | 4,685 | 4,705 | 4,675 | 4,685 | -15 | -0.3% | 5,000 |
| 2016/06/14 | 4,690 | 4,745 | 4,680 | 4,700 | -45 | -0.9% | 5,100 |
| 2016/06/13 | 4,745 | 4,765 | 4,705 | 4,745 | -65 | -1.4% | 4,200 |
| 2016/06/10 | 4,845 | 4,845 | 4,785 | 4,810 | -5 | -0.1% | 8,300 |
| 2016/06/09 | 4,820 | 4,820 | 4,770 | 4,815 | -5 | -0.1% | 4,200 |
| 2016/06/08 | 4,830 | 4,830 | 4,750 | 4,820 | +15 | +0.3% | 3,900 |
| 2016/06/07 | 4,795 | 4,810 | 4,795 | 4,805 | ±0 | ±0% | 3,000 |
| 2016/06/06 | 4,810 | 4,810 | 4,790 | 4,805 | -5 | -0.1% | 4,000 |
| 2016/06/03 | 4,765 | 4,810 | 4,760 | 4,810 | +45 | +0.9% | 7,100 |
| 2016/06/02 | 4,835 | 4,835 | 4,760 | 4,765 | -50 | -1% | 6,500 |
| 2016/06/01 | 4,815 | 4,830 | 4,770 | 4,815 | +5 | +0.1% | 8,900 |
| 2016/05/31 | 4,725 | 4,820 | 4,700 | 4,810 | +100 | +2.1% | 11,800 |
| 2016/05/30 | 4,685 | 4,720 | 4,680 | 4,710 | ±0 | ±0% | 6,600 |
| 2016/05/27 | 4,750 | 4,750 | 4,680 | 4,710 | -45 | -0.9% | 47,600 |
| 2016/05/26 | 4,855 | 4,890 | 4,755 | 4,755 | -115 | -2.4% | 35,900 |
| 2016/05/25 | 4,995 | 5,000 | 4,810 | 4,870 | -90 | -1.8% | 23,000 |
| 2016/05/24 | 4,910 | 4,965 | 4,905 | 4,960 | +45 | +0.9% | 13,000 |
| 2016/05/23 | 4,895 | 4,925 | 4,870 | 4,915 | +45 | +0.9% | 13,400 |
| 2016/05/20 | 4,840 | 4,890 | 4,840 | 4,870 | +30 | +0.6% | 17,700 |
| 2016/05/19 | 4,840 | 4,850 | 4,810 | 4,840 | ±0 | ±0% | 13,800 |
| 2016/05/18 | 4,850 | 4,860 | 4,790 | 4,840 | -10 | -0.2% | 13,800 |
| 2016/05/17 | 4,780 | 4,875 | 4,780 | 4,850 | +70 | +1.5% | 9,700 |
| 2016/05/16 | 4,760 | 4,825 | 4,760 | 4,780 | -50 | -1% | 10,000 |
| 2016/05/13 | 4,790 | 4,880 | 4,790 | 4,830 | +40 | +0.8% | 12,100 |
| 2016/05/12 | 4,825 | 4,825 | 4,780 | 4,790 | -35 | -0.7% | 13,100 |
| 2016/05/11 | 4,830 | 4,855 | 4,810 | 4,825 | -5 | -0.1% | 8,500 |
| 2016/05/10 | 4,800 | 4,840 | 4,760 | 4,830 | +20 | +0.4% | 16,900 |
| 2016/05/09 | 4,755 | 4,820 | 4,755 | 4,810 | +55 | +1.2% | 10,800 |
| 2016/05/06 | 4,775 | 4,795 | 4,700 | 4,755 | -40 | -0.8% | 30,400 |
| 2016/05/02 | 4,840 | 4,840 | 4,750 | 4,795 | -85 | -1.7% | 17,300 |
| 2016/04/28 | 4,880 | 4,945 | 4,865 | 4,880 | ±0 | ±0% | 9,800 |
| 2016/04/27 | 4,900 | 4,915 | 4,850 | 4,880 | -20 | -0.4% | 10,000 |
| 2016/04/26 | 4,920 | 4,965 | 4,890 | 4,900 | -20 | -0.4% | 8,900 |
| 2016/04/25 | 4,920 | 4,950 | 4,870 | 4,920 | -5 | -0.1% | 5,900 |
2151～
2200
件表示中 / 5230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 | 743,000円 | +8.3% | +12.1% | 0.44% | 16.08倍 | 1.78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 | 171,200円 | +6.1% | -0.9% | 2.34% | 9.19倍 | 0.88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 |
| ＡＯＫＩ ＨＤ | 124,900円 | +2.2% | +8.0% | 4.40% | 13.13倍 | 0.77倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ゲンキードラ | 337,000円 | +9.3% | +10.3% | 0.39% | 14.63倍 | 2.06倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アクシアル | 109,500円 | +3.6% | +1.4% | 2.28% | 13.17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 |
市場注目の銘柄
チャート関連のコラム
