アークランズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,667 | 1,679 | 1,653 | 1,673 | +8 | +0.5% | 753,800 |
| 2024/02/22 | 1,660 | 1,667 | 1,655 | 1,665 | +2 | +0.1% | 471,300 |
| 2024/02/21 | 1,675 | 1,675 | 1,643 | 1,663 | +6 | +0.4% | 541,200 |
| 2024/02/20 | 1,672 | 1,676 | 1,656 | 1,657 | -19 | -1.1% | 340,300 |
| 2024/02/19 | 1,665 | 1,676 | 1,660 | 1,676 | +22 | +1.3% | 419,200 |
| 2024/02/16 | 1,641 | 1,662 | 1,635 | 1,654 | +16 | +1% | 401,100 |
| 2024/02/15 | 1,675 | 1,678 | 1,635 | 1,638 | -39 | -2.3% | 600,500 |
| 2024/02/14 | 1,704 | 1,704 | 1,674 | 1,677 | -29 | -1.7% | 368,300 |
| 2024/02/13 | 1,690 | 1,706 | 1,685 | 1,706 | +30 | +1.8% | 585,100 |
| 2024/02/09 | 1,652 | 1,680 | 1,649 | 1,676 | +17 | +1% | 371,300 |
| 2024/02/08 | 1,670 | 1,670 | 1,648 | 1,659 | -9 | -0.5% | 530,700 |
| 2024/02/07 | 1,680 | 1,687 | 1,663 | 1,668 | -15 | -0.9% | 406,500 |
| 2024/02/06 | 1,692 | 1,701 | 1,683 | 1,683 | -15 | -0.9% | 339,500 |
| 2024/02/05 | 1,692 | 1,698 | 1,682 | 1,698 | -1 | -0.1% | 474,600 |
| 2024/02/02 | 1,703 | 1,709 | 1,692 | 1,699 | -2 | -0.1% | 383,700 |
| 2024/02/01 | 1,687 | 1,706 | 1,686 | 1,701 | +9 | +0.5% | 550,900 |
| 2024/01/31 | 1,697 | 1,702 | 1,683 | 1,692 | +6 | +0.4% | 314,000 |
| 2024/01/30 | 1,695 | 1,697 | 1,683 | 1,686 | -3 | -0.2% | 369,800 |
| 2024/01/29 | 1,694 | 1,695 | 1,685 | 1,689 | +3 | +0.2% | 252,000 |
| 2024/01/26 | 1,694 | 1,698 | 1,681 | 1,686 | -7 | -0.4% | 230,600 |
| 2024/01/25 | 1,694 | 1,696 | 1,687 | 1,693 | -1 | -0.1% | 210,700 |
| 2024/01/24 | 1,700 | 1,707 | 1,691 | 1,694 | -6 | -0.4% | 200,500 |
| 2024/01/23 | 1,725 | 1,727 | 1,696 | 1,700 | -5 | -0.3% | 251,300 |
| 2024/01/22 | 1,687 | 1,707 | 1,680 | 1,705 | +25 | +1.5% | 389,600 |
| 2024/01/19 | 1,685 | 1,685 | 1,668 | 1,680 | +3 | +0.2% | 245,700 |
| 2024/01/18 | 1,670 | 1,682 | 1,661 | 1,677 | +21 | +1.3% | 296,300 |
| 2024/01/17 | 1,631 | 1,674 | 1,631 | 1,656 | +25 | +1.5% | 421,100 |
| 2024/01/16 | 1,660 | 1,666 | 1,631 | 1,631 | -28 | -1.7% | 434,100 |
| 2024/01/15 | 1,670 | 1,685 | 1,655 | 1,659 | -3 | -0.2% | 569,800 |
| 2024/01/12 | 1,700 | 1,711 | 1,662 | 1,662 | -39 | -2.3% | 436,000 |
| 2024/01/11 | 1,739 | 1,739 | 1,701 | 1,701 | -35 | -2% | 295,500 |
| 2024/01/10 | 1,749 | 1,749 | 1,728 | 1,736 | -6 | -0.3% | 280,700 |
| 2024/01/09 | 1,721 | 1,744 | 1,717 | 1,742 | +31 | +1.8% | 361,900 |
| 2024/01/05 | 1,713 | 1,713 | 1,697 | 1,711 | +8 | +0.5% | 323,000 |
| 2024/01/04 | 1,688 | 1,722 | 1,671 | 1,703 | +23 | +1.4% | 520,800 |
| 2023/12/29 | 1,679 | 1,682 | 1,672 | 1,680 | +12 | +0.7% | 223,700 |
| 2023/12/28 | 1,664 | 1,673 | 1,661 | 1,668 | -11 | -0.7% | 293,600 |
| 2023/12/27 | 1,656 | 1,680 | 1,656 | 1,679 | +21 | +1.3% | 220,500 |
| 2023/12/26 | 1,660 | 1,663 | 1,653 | 1,658 | -7 | -0.4% | 152,500 |
| 2023/12/25 | 1,675 | 1,681 | 1,658 | 1,665 | -9 | -0.5% | 189,400 |
| 2023/12/22 | 1,668 | 1,679 | 1,665 | 1,674 | +6 | +0.4% | 140,900 |
| 2023/12/21 | 1,677 | 1,684 | 1,666 | 1,668 | -15 | -0.9% | 149,900 |
| 2023/12/20 | 1,690 | 1,697 | 1,678 | 1,683 | -7 | -0.4% | 152,000 |
| 2023/12/19 | 1,689 | 1,691 | 1,676 | 1,690 | +2 | +0.1% | 123,500 |
| 2023/12/18 | 1,684 | 1,688 | 1,660 | 1,688 | -2 | -0.1% | 167,400 |
| 2023/12/15 | 1,686 | 1,693 | 1,678 | 1,690 | +2 | +0.1% | 179,700 |
| 2023/12/14 | 1,698 | 1,709 | 1,683 | 1,688 | -1 | -0.1% | 159,000 |
| 2023/12/13 | 1,700 | 1,702 | 1,679 | 1,689 | -10 | -0.6% | 144,200 |
| 2023/12/12 | 1,696 | 1,704 | 1,688 | 1,699 | +6 | +0.4% | 174,500 |
| 2023/12/11 | 1,683 | 1,693 | 1,674 | 1,693 | +19 | +1.1% | 147,000 |
51～
100
件表示中 / 6706件
類似銘柄と比較する
現在ご覧いただいている「アークランズ」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 |
|---|---|---|---|---|---|---|---|---|
| アークランズ | 193,100円 | +1.4% | +14.5% | 2.07% | 10.03倍 | 1.03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 |
| バローＨＤ | 241,600円 | +1.6% | +1.1% | 2.48% | 13.92倍 | 0.81倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| 平和堂 | 244,500円 | +4.4% | +1.5% | 2.45% | 14.00倍 | 0.68倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| ロイヤルＨＤ | 249,800円 | +6.0% | +8.2% | 1.12% | 28.59倍 | 2.57倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| 日本ＫＦＣ | 542,000円 | +10.1% | +33.5% | 0.92% | 31.87倍 | 4.16倍 |
|
「ケンタッキーフライドチキン」を全国展開。ＦＣ比率７割強。持ち帰り販売が中心。三菱商事系 |
市場注目の銘柄
チャート関連のコラム
