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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,664 | 1,686 | 1,659 | 1,683 | +16 | +1% | 184,800 |
2023/12/06 | 1,642 | 1,668 | 1,641 | 1,667 | +26 | +1.6% | 176,900 |
2023/12/05 | 1,654 | 1,663 | 1,641 | 1,641 | -5 | -0.3% | 197,600 |
2023/12/04 | 1,646 | 1,656 | 1,639 | 1,646 | ±0 | ±0% | 175,300 |
2023/12/01 | 1,654 | 1,658 | 1,643 | 1,646 | -2 | -0.1% | 208,300 |
2023/11/30 | 1,665 | 1,665 | 1,640 | 1,648 | -20 | -1.2% | 300,100 |
2023/11/29 | 1,684 | 1,688 | 1,663 | 1,668 | -16 | -1% | 227,700 |
2023/11/28 | 1,676 | 1,700 | 1,674 | 1,684 | +12 | +0.7% | 347,600 |
2023/11/27 | 1,670 | 1,679 | 1,662 | 1,672 | +9 | +0.5% | 268,100 |
2023/11/24 | 1,660 | 1,675 | 1,648 | 1,663 | +11 | +0.7% | 306,600 |
2023/11/22 | 1,635 | 1,656 | 1,631 | 1,652 | +17 | +1% | 225,800 |
2023/11/21 | 1,615 | 1,636 | 1,611 | 1,635 | +21 | +1.3% | 124,100 |
2023/11/20 | 1,630 | 1,637 | 1,609 | 1,614 | -7 | -0.4% | 209,000 |
2023/11/17 | 1,609 | 1,621 | 1,603 | 1,621 | +6 | +0.4% | 231,200 |
2023/11/16 | 1,623 | 1,643 | 1,611 | 1,615 | +8 | +0.5% | 299,100 |
2023/11/15 | 1,611 | 1,611 | 1,593 | 1,607 | +28 | +1.8% | 313,000 |
2023/11/14 | 1,583 | 1,592 | 1,579 | 1,579 | -2 | -0.1% | 151,400 |
2023/11/13 | 1,608 | 1,609 | 1,575 | 1,581 | -26 | -1.6% | 166,200 |
2023/11/10 | 1,592 | 1,611 | 1,587 | 1,607 | +3 | +0.2% | 137,000 |
2023/11/09 | 1,587 | 1,608 | 1,578 | 1,604 | +20 | +1.3% | 129,500 |
2023/11/08 | 1,594 | 1,608 | 1,574 | 1,584 | -6 | -0.4% | 213,900 |
2023/11/07 | 1,617 | 1,618 | 1,588 | 1,590 | -34 | -2.1% | 201,800 |
2023/11/06 | 1,644 | 1,645 | 1,622 | 1,624 | -5 | -0.3% | 249,800 |
2023/11/02 | 1,638 | 1,646 | 1,620 | 1,629 | -5 | -0.3% | 201,900 |
2023/11/01 | 1,622 | 1,638 | 1,618 | 1,634 | +21 | +1.3% | 221,000 |
2023/10/31 | 1,584 | 1,613 | 1,573 | 1,613 | +40 | +2.5% | 225,300 |
2023/10/30 | 1,580 | 1,584 | 1,567 | 1,573 | -8 | -0.5% | 246,700 |
2023/10/27 | 1,567 | 1,581 | 1,560 | 1,581 | +21 | +1.3% | 173,400 |
2023/10/26 | 1,555 | 1,566 | 1,550 | 1,560 | ±0 | ±0% | 171,500 |
2023/10/25 | 1,558 | 1,574 | 1,550 | 1,560 | +5 | +0.3% | 229,500 |
2023/10/24 | 1,535 | 1,559 | 1,519 | 1,555 | +25 | +1.6% | 286,100 |
2023/10/23 | 1,531 | 1,543 | 1,526 | 1,530 | +3 | +0.2% | 289,500 |
2023/10/20 | 1,519 | 1,532 | 1,514 | 1,527 | +7 | +0.5% | 164,500 |
2023/10/19 | 1,510 | 1,521 | 1,508 | 1,520 | +5 | +0.3% | 160,000 |
2023/10/18 | 1,513 | 1,520 | 1,498 | 1,515 | +8 | +0.5% | 187,200 |
2023/10/17 | 1,496 | 1,511 | 1,495 | 1,507 | +25 | +1.7% | 270,700 |
2023/10/16 | 1,498 | 1,503 | 1,479 | 1,482 | -17 | -1.1% | 333,500 |
2023/10/13 | 1,533 | 1,536 | 1,498 | 1,499 | -39 | -2.5% | 332,200 |
2023/10/12 | 1,532 | 1,545 | 1,523 | 1,538 | +4 | +0.3% | 259,400 |
2023/10/11 | 1,538 | 1,539 | 1,517 | 1,534 | -3 | -0.2% | 326,700 |
2023/10/10 | 1,512 | 1,541 | 1,505 | 1,537 | +26 | +1.7% | 388,500 |
2023/10/06 | 1,517 | 1,528 | 1,510 | 1,511 | +1 | +0.1% | 306,400 |
2023/10/05 | 1,491 | 1,517 | 1,486 | 1,510 | +23 | +1.5% | 303,000 |
2023/10/04 | 1,509 | 1,522 | 1,485 | 1,487 | -34 | -2.2% | 580,500 |
2023/10/03 | 1,564 | 1,566 | 1,521 | 1,521 | -41 | -2.6% | 588,300 |
2023/10/02 | 1,608 | 1,608 | 1,562 | 1,562 | -34 | -2.1% | 551,800 |
2023/09/29 | 1,624 | 1,628 | 1,593 | 1,596 | -30 | -1.8% | 447,700 |
2023/09/28 | 1,640 | 1,641 | 1,621 | 1,626 | -16 | -1% | 181,300 |
2023/09/27 | 1,633 | 1,642 | 1,619 | 1,642 | +3 | +0.2% | 255,800 |
2023/09/26 | 1,633 | 1,644 | 1,627 | 1,639 | +6 | +0.4% | 182,500 |
101~
150
件表示中 / 6705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 | 193,300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 |
平和堂 | 244,300円 | +4.4% | +1.5% | 2.46% | 13.99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% | 28.58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 |
関西フード | 185,500円 | +1.3% | +52.2% | 0.97% | 21.18倍 | 1.53倍 |
|
旧関西スーパー母体。22年2月、持株会社化。傘下に関スー、イズミヤ・オアシス。H2Oの子会社 |
U.S.M.H | 89,400円 | +5.4% | +22.0% | 1.79% | 63.77倍 | 0.77倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、MV関東、24年11月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム