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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,633 | 1,644 | 1,627 | 1,639 | +6 | +0.4% | 182,500 |
2023/09/25 | 1,630 | 1,642 | 1,616 | 1,633 | +11 | +0.7% | 215,400 |
2023/09/22 | 1,620 | 1,634 | 1,615 | 1,622 | -2 | -0.1% | 248,200 |
2023/09/21 | 1,622 | 1,635 | 1,619 | 1,624 | +2 | +0.1% | 182,000 |
2023/09/20 | 1,610 | 1,622 | 1,608 | 1,622 | +5 | +0.3% | 304,100 |
2023/09/19 | 1,650 | 1,659 | 1,592 | 1,617 | -18 | -1.1% | 668,300 |
2023/09/15 | 1,621 | 1,639 | 1,606 | 1,635 | +22 | +1.4% | 596,500 |
2023/09/14 | 1,625 | 1,633 | 1,612 | 1,613 | -8 | -0.5% | 292,500 |
2023/09/13 | 1,622 | 1,638 | 1,615 | 1,621 | +1 | +0.1% | 294,600 |
2023/09/12 | 1,635 | 1,644 | 1,620 | 1,620 | -10 | -0.6% | 245,500 |
2023/09/11 | 1,640 | 1,645 | 1,626 | 1,630 | -7 | -0.4% | 232,900 |
2023/09/08 | 1,639 | 1,652 | 1,631 | 1,637 | -13 | -0.8% | 311,300 |
2023/09/07 | 1,640 | 1,661 | 1,634 | 1,650 | -2 | -0.1% | 268,300 |
2023/09/06 | 1,685 | 1,685 | 1,650 | 1,652 | -29 | -1.7% | 382,400 |
2023/09/05 | 1,687 | 1,704 | 1,673 | 1,681 | +9 | +0.5% | 250,400 |
2023/09/04 | 1,657 | 1,677 | 1,644 | 1,672 | +19 | +1.1% | 360,300 |
2023/09/01 | 1,650 | 1,653 | 1,618 | 1,653 | -7 | -0.4% | 431,500 |
2023/08/31 | 1,665 | 1,674 | 1,637 | 1,660 | -1 | -0.1% | 515,400 |
2023/08/30 | 1,643 | 1,676 | 1,622 | 1,661 | +12 | +0.7% | 458,500 |
2023/08/29 | 1,672 | 1,672 | 1,640 | 1,649 | +1 | +0.1% | 508,100 |
2023/08/28 | 1,675 | 1,682 | 1,634 | 1,648 | -27 | -1.6% | 320,100 |
2023/08/25 | 1,668 | 1,680 | 1,658 | 1,675 | -7 | -0.4% | 199,700 |
2023/08/24 | 1,689 | 1,693 | 1,672 | 1,682 | -12 | -0.7% | 228,900 |
2023/08/23 | 1,699 | 1,707 | 1,664 | 1,694 | +7 | +0.4% | 350,900 |
2023/08/22 | 1,636 | 1,687 | 1,626 | 1,687 | +51 | +3.1% | 447,800 |
2023/08/21 | 1,615 | 1,672 | 1,611 | 1,636 | +32 | +2% | 349,000 |
2023/08/18 | 1,611 | 1,618 | 1,602 | 1,604 | -7 | -0.4% | 172,700 |
2023/08/17 | 1,633 | 1,633 | 1,599 | 1,611 | -22 | -1.3% | 219,000 |
2023/08/16 | 1,658 | 1,658 | 1,632 | 1,633 | -26 | -1.6% | 107,200 |
2023/08/15 | 1,662 | 1,663 | 1,654 | 1,659 | +2 | +0.1% | 102,300 |
2023/08/14 | 1,649 | 1,667 | 1,648 | 1,657 | +14 | +0.9% | 134,100 |
2023/08/10 | 1,645 | 1,647 | 1,630 | 1,643 | +4 | +0.2% | 82,500 |
2023/08/09 | 1,635 | 1,644 | 1,626 | 1,639 | +4 | +0.2% | 95,500 |
2023/08/08 | 1,648 | 1,648 | 1,633 | 1,635 | -1 | -0.1% | 84,800 |
2023/08/07 | 1,620 | 1,636 | 1,619 | 1,636 | +16 | +1% | 71,300 |
2023/08/04 | 1,619 | 1,632 | 1,614 | 1,620 | +2 | +0.1% | 87,500 |
2023/08/03 | 1,616 | 1,633 | 1,614 | 1,618 | +3 | +0.2% | 134,700 |
2023/08/02 | 1,616 | 1,625 | 1,608 | 1,615 | -8 | -0.5% | 90,500 |
2023/08/01 | 1,644 | 1,644 | 1,619 | 1,623 | -14 | -0.9% | 84,000 |
2023/07/31 | 1,649 | 1,655 | 1,628 | 1,637 | -3 | -0.2% | 140,200 |
2023/07/28 | 1,621 | 1,640 | 1,614 | 1,640 | +2 | +0.1% | 104,000 |
2023/07/27 | 1,633 | 1,638 | 1,622 | 1,638 | +6 | +0.4% | 63,100 |
2023/07/26 | 1,643 | 1,643 | 1,617 | 1,632 | -11 | -0.7% | 73,500 |
2023/07/25 | 1,630 | 1,643 | 1,627 | 1,643 | +13 | +0.8% | 84,400 |
2023/07/24 | 1,618 | 1,630 | 1,614 | 1,630 | +25 | +1.6% | 98,600 |
2023/07/21 | 1,619 | 1,619 | 1,597 | 1,605 | -13 | -0.8% | 116,000 |
2023/07/20 | 1,606 | 1,628 | 1,605 | 1,618 | +22 | +1.4% | 123,700 |
2023/07/19 | 1,593 | 1,604 | 1,581 | 1,596 | +12 | +0.8% | 127,400 |
2023/07/18 | 1,586 | 1,595 | 1,575 | 1,584 | -1 | -0.1% | 133,400 |
2023/07/14 | 1,577 | 1,585 | 1,562 | 1,585 | +10 | +0.6% | 157,700 |
151~
200
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