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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 8,640 | 8,750 | 8,560 | 8,700 | +60 | +0.7% | 75,700 |
| 2024/04/10 | 8,690 | 8,840 | 8,550 | 8,640 | -50 | -0.6% | 41,500 |
| 2024/04/09 | 8,830 | 8,830 | 8,620 | 8,690 | -50 | -0.6% | 50,300 |
| 2024/04/08 | 8,820 | 8,840 | 8,590 | 8,740 | -230 | -2.6% | 49,000 |
| 2024/04/05 | 8,940 | 9,070 | 8,870 | 8,970 | -120 | -1.3% | 30,000 |
| 2024/04/04 | 9,200 | 9,200 | 8,930 | 9,090 | -110 | -1.2% | 37,800 |
| 2024/04/03 | 9,060 | 9,230 | 9,060 | 9,200 | +90 | +1% | 26,200 |
| 2024/04/02 | 9,250 | 9,250 | 9,040 | 9,110 | -170 | -1.8% | 38,300 |
| 2024/04/01 | 9,700 | 9,700 | 9,270 | 9,280 | -400 | -4.1% | 41,000 |
| 2024/03/29 | 9,600 | 9,750 | 9,520 | 9,680 | +30 | +0.3% | 21,800 |
| 2024/03/28 | 9,950 | 10,000 | 9,610 | 9,650 | -320 | -3.2% | 36,600 |
| 2024/03/27 | 9,930 | 10,000 | 9,860 | 9,970 | +70 | +0.7% | 17,800 |
| 2024/03/26 | 9,930 | 9,990 | 9,780 | 9,900 | -30 | -0.3% | 20,500 |
| 2024/03/25 | 9,850 | 10,090 | 9,850 | 9,930 | -40 | -0.4% | 27,000 |
| 2024/03/22 | 9,770 | 10,030 | 9,770 | 9,970 | +220 | +2.3% | 28,000 |
| 2024/03/21 | 9,820 | 9,950 | 9,640 | 9,750 | -20 | -0.2% | 22,400 |
| 2024/03/19 | 9,680 | 9,770 | 9,610 | 9,770 | +40 | +0.4% | 18,800 |
| 2024/03/18 | 9,800 | 9,870 | 9,600 | 9,730 | -70 | -0.7% | 22,600 |
| 2024/03/15 | 9,720 | 9,950 | 9,680 | 9,800 | +80 | +0.8% | 33,800 |
| 2024/03/14 | 9,560 | 9,720 | 9,550 | 9,720 | +10 | +0.1% | 17,400 |
| 2024/03/13 | 9,810 | 9,850 | 9,640 | 9,710 | -140 | -1.4% | 27,700 |
| 2024/03/12 | 9,510 | 9,880 | 9,460 | 9,850 | +340 | +3.6% | 41,700 |
| 2024/03/11 | 9,530 | 9,610 | 9,380 | 9,510 | -20 | -0.2% | 25,600 |
| 2024/03/08 | 9,350 | 9,780 | 9,350 | 9,530 | +60 | +0.6% | 40,000 |
| 2024/03/07 | 9,430 | 9,570 | 9,400 | 9,470 | +40 | +0.4% | 17,600 |
| 2024/03/06 | 9,590 | 9,590 | 9,420 | 9,430 | -170 | -1.8% | 33,900 |
| 2024/03/05 | 9,200 | 9,600 | 9,160 | 9,600 | +300 | +3.2% | 38,600 |
| 2024/03/04 | 9,420 | 9,460 | 9,210 | 9,300 | -110 | -1.2% | 45,500 |
| 2024/03/01 | 9,450 | 9,450 | 9,280 | 9,410 | +30 | +0.3% | 50,700 |
| 2024/02/29 | 8,750 | 9,430 | 8,600 | 9,380 | +930 | +11% | 160,600 |
| 2024/02/28 | 8,570 | 8,580 | 8,450 | 8,450 | -150 | -1.7% | 21,500 |
| 2024/02/27 | 8,510 | 8,650 | 8,510 | 8,600 | -30 | -0.3% | 29,200 |
| 2024/02/26 | 8,740 | 8,890 | 8,530 | 8,630 | -60 | -0.7% | 29,800 |
| 2024/02/22 | 8,670 | 8,740 | 8,640 | 8,690 | +90 | +1% | 24,100 |
| 2024/02/21 | 8,610 | 8,660 | 8,570 | 8,600 | -70 | -0.8% | 19,200 |
| 2024/02/20 | 8,930 | 8,930 | 8,670 | 8,670 | -140 | -1.6% | 24,600 |
| 2024/02/19 | 8,660 | 8,880 | 8,650 | 8,810 | +200 | +2.3% | 29,400 |
| 2024/02/16 | 8,690 | 8,790 | 8,610 | 8,610 | -80 | -0.9% | 35,000 |
| 2024/02/15 | 9,040 | 9,090 | 8,660 | 8,690 | -320 | -3.6% | 44,000 |
| 2024/02/14 | 9,050 | 9,100 | 8,920 | 9,010 | -40 | -0.4% | 31,900 |
| 2024/02/13 | 8,920 | 9,090 | 8,850 | 9,050 | +130 | +1.5% | 53,000 |
| 2024/02/09 | 8,830 | 9,010 | 8,830 | 8,920 | +90 | +1% | 42,400 |
| 2024/02/08 | 8,770 | 8,910 | 8,770 | 8,830 | +60 | +0.7% | 35,800 |
| 2024/02/07 | 8,500 | 8,770 | 8,500 | 8,770 | +300 | +3.5% | 44,100 |
| 2024/02/06 | 8,450 | 8,540 | 8,380 | 8,470 | +40 | +0.5% | 17,500 |
| 2024/02/05 | 8,430 | 8,530 | 8,400 | 8,430 | -120 | -1.4% | 16,600 |
| 2024/02/02 | 8,500 | 8,610 | 8,350 | 8,550 | ±0 | ±0% | 35,600 |
| 2024/02/01 | 8,420 | 8,640 | 8,410 | 8,550 | +170 | +2% | 41,300 |
| 2024/01/31 | 8,350 | 8,410 | 8,290 | 8,380 | +150 | +1.8% | 20,900 |
| 2024/01/30 | 8,300 | 8,450 | 8,230 | 8,230 | -100 | -1.2% | 23,000 |
351～
400
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
