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 |
|---|---|---|---|---|---|---|---|
| 2016/08/01 | 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 |
| 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 |
2201～
2250
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
