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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 8,770 | 8,910 | 8,700 | 8,910 | +440 | +5.2% | 107,300 |
| 2024/07/18 | 8,400 | 8,600 | 8,370 | 8,470 | +70 | +0.8% | 61,100 |
| 2024/07/17 | 8,330 | 8,530 | 8,230 | 8,400 | +90 | +1.1% | 63,700 |
| 2024/07/16 | 8,380 | 8,500 | 8,110 | 8,310 | -100 | -1.2% | 112,700 |
| 2024/07/12 | 8,190 | 8,680 | 8,190 | 8,410 | +220 | +2.7% | 213,700 |
| 2024/07/11 | 8,160 | 8,300 | 8,120 | 8,190 | +20 | +0.2% | 93,300 |
| 2024/07/10 | 8,400 | 8,460 | 8,090 | 8,170 | -270 | -3.2% | 69,300 |
| 2024/07/09 | 8,810 | 8,890 | 8,440 | 8,440 | -310 | -3.5% | 83,600 |
| 2024/07/08 | 8,730 | 8,780 | 8,650 | 8,750 | -20 | -0.2% | 49,900 |
| 2024/07/05 | 8,810 | 8,910 | 8,680 | 8,770 | -60 | -0.7% | 35,300 |
| 2024/07/04 | 8,730 | 8,900 | 8,730 | 8,830 | +150 | +1.7% | 44,500 |
| 2024/07/03 | 8,490 | 8,730 | 8,490 | 8,680 | +210 | +2.5% | 36,600 |
| 2024/07/02 | 8,570 | 8,640 | 8,470 | 8,470 | -60 | -0.7% | 17,200 |
| 2024/07/01 | 8,600 | 8,650 | 8,470 | 8,530 | -30 | -0.4% | 21,300 |
| 2024/06/28 | 8,730 | 8,770 | 8,440 | 8,560 | -170 | -1.9% | 52,200 |
| 2024/06/27 | 8,600 | 8,780 | 8,570 | 8,730 | +170 | +2% | 43,700 |
| 2024/06/26 | 8,450 | 8,600 | 8,450 | 8,560 | +160 | +1.9% | 37,300 |
| 2024/06/25 | 8,200 | 8,550 | 8,200 | 8,400 | +200 | +2.4% | 44,400 |
| 2024/06/24 | 8,270 | 8,550 | 8,010 | 8,200 | -110 | -1.3% | 79,900 |
| 2024/06/21 | 8,280 | 8,440 | 8,280 | 8,310 | -10 | -0.1% | 28,200 |
| 2024/06/20 | 8,260 | 8,400 | 8,260 | 8,320 | +60 | +0.7% | 19,400 |
| 2024/06/19 | 8,260 | 8,350 | 8,260 | 8,260 | ±0 | ±0% | 13,300 |
| 2024/06/18 | 8,390 | 8,440 | 8,250 | 8,260 | -150 | -1.8% | 18,200 |
| 2024/06/17 | 8,370 | 8,490 | 8,370 | 8,410 | -80 | -0.9% | 31,400 |
| 2024/06/14 | 8,200 | 8,510 | 8,200 | 8,490 | +330 | +4% | 56,600 |
| 2024/06/13 | 8,220 | 8,340 | 8,160 | 8,160 | -50 | -0.6% | 15,700 |
| 2024/06/12 | 8,290 | 8,300 | 8,190 | 8,210 | -150 | -1.8% | 24,500 |
| 2024/06/11 | 8,330 | 8,530 | 8,330 | 8,360 | -10 | -0.1% | 25,000 |
| 2024/06/10 | 8,400 | 8,460 | 8,280 | 8,370 | -110 | -1.3% | 22,900 |
| 2024/06/07 | 8,400 | 8,480 | 8,340 | 8,480 | +80 | +1% | 19,000 |
| 2024/06/06 | 8,390 | 8,520 | 8,340 | 8,400 | +30 | +0.4% | 25,700 |
| 2024/06/05 | 8,490 | 8,540 | 8,350 | 8,370 | -180 | -2.1% | 27,600 |
| 2024/06/04 | 8,400 | 8,550 | 8,320 | 8,550 | +160 | +1.9% | 47,500 |
| 2024/06/03 | 8,430 | 8,510 | 8,350 | 8,390 | -150 | -1.8% | 50,200 |
| 2024/05/31 | 8,310 | 8,540 | 8,230 | 8,540 | +240 | +2.9% | 75,100 |
| 2024/05/30 | 7,850 | 8,340 | 7,850 | 8,300 | +460 | +5.9% | 210,100 |
| 2024/05/29 | 7,840 | 7,950 | 7,820 | 7,840 | -150 | -1.9% | 263,000 |
| 2024/05/28 | 7,970 | 8,010 | 7,910 | 7,990 | +40 | +0.5% | 41,300 |
| 2024/05/27 | 7,860 | 7,950 | 7,860 | 7,950 | +120 | +1.5% | 46,800 |
| 2024/05/24 | 7,990 | 8,010 | 7,830 | 7,830 | -210 | -2.6% | 96,100 |
| 2024/05/23 | 8,200 | 8,220 | 7,990 | 8,040 | -120 | -1.5% | 73,400 |
| 2024/05/22 | 8,180 | 8,270 | 8,140 | 8,160 | -130 | -1.6% | 41,700 |
| 2024/05/21 | 8,360 | 8,400 | 8,290 | 8,290 | -140 | -1.7% | 48,900 |
| 2024/05/20 | 8,430 | 8,590 | 8,380 | 8,430 | +30 | +0.4% | 75,800 |
| 2024/05/17 | 8,400 | 8,450 | 8,270 | 8,400 | +40 | +0.5% | 41,900 |
| 2024/05/16 | 8,130 | 8,370 | 8,060 | 8,360 | +310 | +3.9% | 75,300 |
| 2024/05/15 | 8,090 | 8,140 | 8,010 | 8,050 | -190 | -2.3% | 73,700 |
| 2024/05/14 | 8,100 | 8,270 | 8,080 | 8,240 | +190 | +2.4% | 88,000 |
| 2024/05/13 | 7,890 | 8,050 | 7,890 | 8,050 | +160 | +2% | 87,200 |
| 2024/05/10 | 7,890 | 7,930 | 7,780 | 7,890 | ±0 | ±0% | 92,300 |
251～
300
件表示中 / 5293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 | 709,000円 | +6.8% | +3.1% | 0.49% | 14.23倍 | 1.61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 |
| イオン九州 | 301,000円 | +3.7% | -8.4% | 1.66% | 19.37倍 | 1.86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 |
| アクシアル | 113,500円 | +1.5% | -5.6% | 2.56% | 12.26倍 | 1.12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 |
| ＭＶ東海 | 319,000円 | +4.1% | +0.8% | 2.66% | 10.82倍 | 1.15倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| コジマ | 121,300円 | +3.3% | +18.5% | 1.65% | 18.21倍 | 1.38倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
市場注目の銘柄
チャート関連のコラム
