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 |
|---|---|---|---|---|---|---|---|
| 2016/03/04 | 4,900 | 4,900 | 4,700 | 4,820 | -90 | -1.8% | 9,700 |
| 2016/03/03 | 4,900 | 4,925 | 4,880 | 4,910 | +10 | +0.2% | 3,100 |
| 2016/03/02 | 4,925 | 4,930 | 4,895 | 4,900 | +5 | +0.1% | 8,100 |
| 2016/03/01 | 4,885 | 4,925 | 4,820 | 4,895 | +30 | +0.6% | 10,000 |
| 2016/02/29 | 4,800 | 4,880 | 4,760 | 4,865 | +25 | +0.5% | 7,200 |
| 2016/02/26 | 4,800 | 4,900 | 4,790 | 4,840 | +60 | +1.3% | 9,200 |
| 2016/02/25 | 4,660 | 4,785 | 4,660 | 4,780 | +125 | +2.7% | 4,800 |
| 2016/02/24 | 4,615 | 4,760 | 4,615 | 4,655 | +85 | +1.9% | 8,500 |
| 2016/02/23 | 4,750 | 4,750 | 4,550 | 4,570 | -140 | -3% | 5,300 |
| 2016/02/22 | 4,770 | 4,770 | 4,580 | 4,710 | -60 | -1.3% | 10,100 |
| 2016/02/19 | 4,770 | 4,795 | 4,740 | 4,770 | +30 | +0.6% | 10,600 |
| 2016/02/18 | 4,680 | 4,760 | 4,600 | 4,740 | +160 | +3.5% | 19,900 |
| 2016/02/17 | 4,500 | 4,610 | 4,400 | 4,580 | +225 | +5.2% | 8,700 |
| 2016/02/16 | 4,370 | 4,455 | 4,340 | 4,355 | -10 | -0.2% | 9,900 |
| 2016/02/15 | 4,190 | 4,375 | 4,190 | 4,365 | +305 | +7.5% | 4,800 |
| 2016/02/12 | 4,100 | 4,180 | 4,000 | 4,060 | -195 | -4.6% | 9,000 |
| 2016/02/10 | 4,550 | 4,550 | 4,225 | 4,255 | -230 | -5.1% | 7,000 |
| 2016/02/09 | 4,600 | 4,600 | 4,465 | 4,485 | -135 | -2.9% | 7,800 |
| 2016/02/08 | 4,550 | 4,630 | 4,465 | 4,620 | +70 | +1.5% | 7,900 |
| 2016/02/05 | 4,495 | 4,605 | 4,475 | 4,550 | +55 | +1.2% | 9,200 |
| 2016/02/04 | 4,655 | 4,675 | 4,485 | 4,495 | -135 | -2.9% | 10,900 |
| 2016/02/03 | 4,395 | 4,635 | 4,395 | 4,630 | +80 | +1.8% | 10,900 |
| 2016/02/02 | 4,405 | 4,600 | 4,405 | 4,550 | -20 | -0.4% | 6,800 |
| 2016/02/01 | 4,290 | 4,570 | 4,290 | 4,570 | +300 | +7% | 12,100 |
| 2016/01/29 | 4,150 | 4,280 | 4,150 | 4,270 | +120 | +2.9% | 8,200 |
| 2016/01/28 | 4,200 | 4,200 | 4,150 | 4,150 | -90 | -2.1% | 6,100 |
| 2016/01/27 | 4,250 | 4,250 | 4,200 | 4,240 | +115 | +2.8% | 2,000 |
| 2016/01/26 | 4,255 | 4,265 | 4,125 | 4,125 | -140 | -3.3% | 7,900 |
| 2016/01/25 | 4,235 | 4,280 | 4,200 | 4,265 | +20 | +0.5% | 3,700 |
| 2016/01/22 | 4,060 | 4,255 | 4,060 | 4,245 | +240 | +6% | 11,300 |
| 2016/01/21 | 4,260 | 4,330 | 4,005 | 4,005 | -255 | -6% | 13,000 |
| 2016/01/20 | 4,560 | 4,560 | 4,245 | 4,260 | +10 | +0.2% | 8,200 |
| 2016/01/19 | 4,230 | 4,265 | 4,215 | 4,250 | -10 | -0.2% | 4,900 |
| 2016/01/18 | 4,090 | 4,280 | 4,070 | 4,260 | +20 | +0.5% | 6,200 |
| 2016/01/15 | 4,290 | 4,290 | 4,120 | 4,240 | +225 | +5.6% | 10,200 |
| 2016/01/14 | 4,160 | 4,160 | 4,000 | 4,015 | -125 | -3% | 10,200 |
| 2016/01/13 | 4,100 | 4,245 | 4,100 | 4,140 | +50 | +1.2% | 9,800 |
| 2016/01/12 | 4,350 | 4,350 | 4,080 | 4,090 | -290 | -6.6% | 9,000 |
| 2016/01/08 | 4,435 | 4,460 | 4,360 | 4,380 | -80 | -1.8% | 18,100 |
| 2016/01/07 | 4,505 | 4,555 | 4,445 | 4,460 | +5 | +0.1% | 6,100 |
| 2016/01/06 | 4,450 | 4,485 | 4,445 | 4,455 | +5 | +0.1% | 3,100 |
| 2016/01/05 | 4,445 | 4,525 | 4,445 | 4,450 | -25 | -0.6% | 4,200 |
| 2016/01/04 | 4,550 | 4,555 | 4,455 | 4,475 | -95 | -2.1% | 5,700 |
| 2015/12/30 | 4,595 | 4,595 | 4,535 | 4,570 | -25 | -0.5% | 3,100 |
| 2015/12/29 | 4,445 | 4,595 | 4,445 | 4,595 | +140 | +3.1% | 7,000 |
| 2015/12/28 | 4,420 | 4,455 | 4,415 | 4,455 | ±0 | ±0% | 2,200 |
| 2015/12/25 | 4,490 | 4,490 | 4,400 | 4,455 | -35 | -0.8% | 8,400 |
| 2015/12/24 | 4,550 | 4,565 | 4,480 | 4,490 | -60 | -1.3% | 5,700 |
| 2015/12/22 | 4,585 | 4,590 | 4,545 | 4,550 | -35 | -0.8% | 2,600 |
| 2015/12/21 | 4,580 | 4,590 | 4,480 | 4,585 | -35 | -0.8% | 9,600 |
2301～
2350
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
