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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/05/09 | 7,950 | 7,990 | 7,820 | 7,890 | +10 | +0.1% | 80,700 |
| 2024/05/08 | 7,890 | 7,970 | 7,820 | 7,880 | -50 | -0.6% | 62,500 |
| 2024/05/07 | 8,060 | 8,160 | 7,930 | 7,930 | -30 | -0.4% | 102,600 |
| 2024/05/02 | 7,940 | 8,020 | 7,860 | 7,960 | +30 | +0.4% | 73,200 |
| 2024/05/01 | 8,020 | 8,040 | 7,920 | 7,930 | -150 | -1.9% | 62,800 |
| 2024/04/30 | 7,950 | 8,090 | 7,820 | 8,080 | -20 | -0.2% | 81,300 |
| 2024/04/26 | 8,020 | 8,160 | 7,960 | 8,100 | +50 | +0.6% | 56,800 |
| 2024/04/25 | 8,150 | 8,180 | 8,050 | 8,050 | -160 | -1.9% | 43,100 |
| 2024/04/24 | 8,210 | 8,270 | 8,130 | 8,210 | -90 | -1.1% | 41,300 |
| 2024/04/23 | 8,510 | 8,510 | 8,270 | 8,300 | -200 | -2.4% | 65,200 |
| 2024/04/22 | 8,550 | 8,610 | 8,480 | 8,500 | +30 | +0.4% | 41,000 |
| 2024/04/19 | 8,820 | 8,940 | 8,430 | 8,470 | -350 | -4% | 74,400 |
| 2024/04/18 | 8,890 | 9,130 | 8,800 | 8,820 | +170 | +2% | 77,400 |
| 2024/04/17 | 8,810 | 8,810 | 8,620 | 8,650 | -170 | -1.9% | 48,300 |
| 2024/04/16 | 8,600 | 9,000 | 8,480 | 8,820 | +140 | +1.6% | 95,100 |
| 2024/04/15 | 9,100 | 9,140 | 8,680 | 8,680 | -600 | -6.5% | 109,800 |
| 2024/04/12 | 9,900 | 9,900 | 9,240 | 9,280 | +580 | +6.7% | 280,300 |
301～
350
件表示中 / 5326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 | 758,000円 | +6.8% | +3.1% | 0.46% | 15.21倍 | 1.72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 |
| 松屋フーズ | 621,000円 | +13.5% | -6.8% | 0.39% | 63.99倍 | 2.60倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| アクシアル | 118,800円 | +1.5% | -5.6% | 2.44% | 12.83倍 | 1.18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 |
| ハローズ | 501,000円 | +6.4% | +0.5% | 1.36% | 12.43倍 | 1.52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 |
| ＭＶ東海 | 324,000円 | +4.1% | +0.8% | 2.62% | 10.99倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
