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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 4,170 | 4,170 | 4,105 | 4,110 | +10 | +0.2% | 4,200 |
| 2015/10/05 | 4,115 | 4,185 | 4,080 | 4,100 | -15 | -0.4% | 7,900 |
| 2015/10/02 | 4,055 | 4,115 | 4,045 | 4,115 | +45 | +1.1% | 1,400 |
| 2015/10/01 | 4,100 | 4,195 | 4,060 | 4,070 | -30 | -0.7% | 8,700 |
| 2015/09/30 | 4,085 | 4,145 | 4,070 | 4,100 | +50 | +1.2% | 4,900 |
| 2015/09/29 | 4,010 | 4,080 | 4,005 | 4,050 | +10 | +0.2% | 8,200 |
| 2015/09/28 | 4,000 | 4,100 | 3,940 | 4,040 | +50 | +1.3% | 8,400 |
| 2015/09/25 | 3,905 | 4,005 | 3,905 | 3,990 | +85 | +2.2% | 12,300 |
| 2015/09/24 | 3,945 | 3,970 | 3,905 | 3,905 | -90 | -2.3% | 10,800 |
| 2015/09/18 | 4,110 | 4,110 | 3,995 | 3,995 | -45 | -1.1% | 10,700 |
| 2015/09/17 | 3,960 | 4,075 | 3,960 | 4,040 | +85 | +2.1% | 8,700 |
| 2015/09/16 | 4,010 | 4,035 | 3,935 | 3,955 | -30 | -0.8% | 5,500 |
| 2015/09/15 | 3,995 | 4,075 | 3,980 | 3,985 | -10 | -0.3% | 9,700 |
| 2015/09/14 | 3,995 | 4,055 | 3,980 | 3,995 | ±0 | ±0% | 5,000 |
| 2015/09/11 | 3,910 | 4,030 | 3,910 | 3,995 | +40 | +1% | 15,300 |
| 2015/09/10 | 4,005 | 4,015 | 3,905 | 3,955 | -170 | -4.1% | 13,900 |
| 2015/09/09 | 3,970 | 4,125 | 3,955 | 4,125 | +275 | +7.1% | 10,800 |
| 2015/09/08 | 3,935 | 3,940 | 3,840 | 3,850 | -85 | -2.2% | 7,100 |
| 2015/09/07 | 3,920 | 3,955 | 3,875 | 3,935 | -40 | -1% | 10,400 |
| 2015/09/04 | 4,100 | 4,100 | 3,965 | 3,975 | -85 | -2.1% | 16,700 |
| 2015/09/03 | 4,165 | 4,260 | 4,060 | 4,060 | -85 | -2.1% | 16,500 |
| 2015/09/02 | 4,080 | 4,260 | 4,080 | 4,145 | -25 | -0.6% | 13,000 |
| 2015/09/01 | 4,370 | 4,390 | 4,150 | 4,170 | -270 | -6.1% | 17,700 |
| 2015/08/31 | 4,400 | 4,450 | 4,350 | 4,440 | -15 | -0.3% | 10,500 |
| 2015/08/28 | 4,750 | 4,750 | 4,430 | 4,455 | -15 | -0.3% | 16,900 |
| 2015/08/27 | 4,500 | 4,590 | 4,420 | 4,470 | +220 | +5.2% | 17,000 |
| 2015/08/26 | 4,210 | 4,305 | 4,175 | 4,250 | +110 | +2.7% | 29,600 |
| 2015/08/25 | 3,875 | 4,305 | 3,810 | 4,140 | -70 | -1.7% | 43,100 |
| 2015/08/24 | 4,350 | 4,450 | 4,140 | 4,210 | -270 | -6% | 26,800 |
| 2015/08/21 | 4,485 | 4,515 | 4,450 | 4,480 | -145 | -3.1% | 22,500 |
| 2015/08/20 | 4,800 | 4,835 | 4,620 | 4,625 | -180 | -3.7% | 21,200 |
| 2015/08/19 | 4,830 | 4,890 | 4,730 | 4,805 | -55 | -1.1% | 24,100 |
| 2015/08/18 | 4,870 | 4,900 | 4,840 | 4,860 | -20 | -0.4% | 9,300 |
| 2015/08/17 | 4,905 | 4,920 | 4,860 | 4,880 | -5 | -0.1% | 8,400 |
| 2015/08/14 | 4,900 | 4,905 | 4,860 | 4,885 | +55 | +1.1% | 17,200 |
| 2015/08/13 | 4,840 | 4,950 | 4,800 | 4,830 | -55 | -1.1% | 24,700 |
| 2015/08/12 | 4,845 | 4,990 | 4,845 | 4,885 | -5 | -0.1% | 9,900 |
| 2015/08/11 | 4,920 | 4,965 | 4,840 | 4,890 | -60 | -1.2% | 16,900 |
| 2015/08/10 | 4,925 | 5,000 | 4,925 | 4,950 | +25 | +0.5% | 11,900 |
| 2015/08/07 | 4,945 | 4,970 | 4,905 | 4,925 | -60 | -1.2% | 12,400 |
| 2015/08/06 | 4,950 | 5,040 | 4,950 | 4,985 | +50 | +1% | 25,300 |
| 2015/08/05 | 4,885 | 4,950 | 4,885 | 4,935 | +35 | +0.7% | 15,800 |
| 2015/08/04 | 4,930 | 4,930 | 4,870 | 4,900 | +35 | +0.7% | 10,300 |
| 2015/08/03 | 4,800 | 4,900 | 4,760 | 4,865 | +75 | +1.6% | 15,500 |
| 2015/07/31 | 4,785 | 4,800 | 4,730 | 4,790 | +45 | +0.9% | 12,400 |
| 2015/07/30 | 4,810 | 4,875 | 4,740 | 4,745 | -80 | -1.7% | 10,400 |
| 2015/07/29 | 4,720 | 4,880 | 4,720 | 4,825 | +110 | +2.3% | 8,400 |
| 2015/07/28 | 4,700 | 4,745 | 4,675 | 4,715 | -25 | -0.5% | 8,500 |
| 2015/07/27 | 4,755 | 4,830 | 4,700 | 4,740 | -45 | -0.9% | 9,400 |
| 2015/07/24 | 4,945 | 4,945 | 4,765 | 4,785 | -165 | -3.3% | 15,900 |
2401～
2450
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
