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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 1,588 | 1,588 | 1,567 | 1,575 | +2 | +0.1% | 163,700 |
| 2023/07/12 | 1,558 | 1,598 | 1,538 | 1,573 | +15 | +1% | 443,900 |
| 2023/07/11 | 1,586 | 1,588 | 1,558 | 1,558 | -14 | -0.9% | 286,000 |
| 2023/07/10 | 1,557 | 1,578 | 1,552 | 1,572 | +20 | +1.3% | 174,800 |
| 2023/07/07 | 1,554 | 1,563 | 1,543 | 1,552 | -4 | -0.3% | 164,800 |
| 2023/07/06 | 1,571 | 1,576 | 1,556 | 1,556 | -24 | -1.5% | 185,900 |
| 2023/07/05 | 1,586 | 1,586 | 1,569 | 1,580 | -13 | -0.8% | 165,400 |
| 2023/07/04 | 1,597 | 1,598 | 1,583 | 1,593 | +5 | +0.3% | 119,300 |
| 2023/07/03 | 1,585 | 1,603 | 1,585 | 1,588 | +14 | +0.9% | 136,800 |
| 2023/06/30 | 1,573 | 1,581 | 1,565 | 1,574 | -3 | -0.2% | 148,500 |
| 2023/06/29 | 1,596 | 1,599 | 1,570 | 1,577 | -21 | -1.3% | 115,300 |
| 2023/06/28 | 1,588 | 1,601 | 1,585 | 1,598 | +13 | +0.8% | 145,400 |
| 2023/06/27 | 1,570 | 1,585 | 1,564 | 1,585 | +13 | +0.8% | 140,400 |
| 2023/06/26 | 1,580 | 1,587 | 1,567 | 1,572 | -8 | -0.5% | 98,600 |
| 2023/06/23 | 1,592 | 1,599 | 1,567 | 1,580 | -9 | -0.6% | 154,800 |
| 2023/06/22 | 1,616 | 1,618 | 1,584 | 1,589 | -19 | -1.2% | 119,000 |
| 2023/06/21 | 1,591 | 1,615 | 1,591 | 1,608 | +12 | +0.8% | 159,000 |
| 2023/06/20 | 1,579 | 1,596 | 1,576 | 1,596 | +17 | +1.1% | 163,600 |
| 2023/06/19 | 1,565 | 1,579 | 1,559 | 1,579 | +11 | +0.7% | 122,100 |
| 2023/06/16 | 1,584 | 1,584 | 1,565 | 1,568 | -9 | -0.6% | 147,000 |
| 2023/06/15 | 1,590 | 1,594 | 1,574 | 1,577 | ±0 | ±0% | 129,000 |
| 2023/06/14 | 1,582 | 1,583 | 1,566 | 1,577 | -5 | -0.3% | 108,000 |
| 2023/06/13 | 1,585 | 1,592 | 1,582 | 1,582 | +1 | +0.1% | 76,400 |
| 2023/06/12 | 1,571 | 1,584 | 1,570 | 1,581 | +10 | +0.6% | 77,600 |
| 2023/06/09 | 1,574 | 1,585 | 1,568 | 1,571 | +6 | +0.4% | 116,300 |
| 2023/06/08 | 1,577 | 1,578 | 1,554 | 1,565 | +3 | +0.2% | 123,500 |
| 2023/06/07 | 1,580 | 1,590 | 1,560 | 1,562 | -14 | -0.9% | 192,400 |
| 2023/06/06 | 1,570 | 1,582 | 1,568 | 1,576 | -1 | -0.1% | 154,000 |
| 2023/06/05 | 1,600 | 1,600 | 1,576 | 1,577 | -6 | -0.4% | 134,200 |
| 2023/06/02 | 1,569 | 1,588 | 1,567 | 1,583 | +11 | +0.7% | 106,500 |
| 2023/06/01 | 1,573 | 1,591 | 1,570 | 1,572 | -4 | -0.3% | 107,300 |
| 2023/05/31 | 1,572 | 1,583 | 1,566 | 1,576 | -6 | -0.4% | 213,000 |
| 2023/05/30 | 1,570 | 1,592 | 1,568 | 1,582 | +26 | +1.7% | 146,900 |
| 2023/05/29 | 1,570 | 1,572 | 1,555 | 1,556 | +5 | +0.3% | 81,300 |
| 2023/05/26 | 1,551 | 1,563 | 1,545 | 1,551 | +2 | +0.1% | 126,000 |
| 2023/05/25 | 1,550 | 1,558 | 1,546 | 1,549 | -6 | -0.4% | 109,800 |
| 2023/05/24 | 1,571 | 1,580 | 1,552 | 1,555 | -16 | -1% | 83,500 |
| 2023/05/23 | 1,585 | 1,588 | 1,565 | 1,571 | -16 | -1% | 127,800 |
| 2023/05/22 | 1,575 | 1,593 | 1,570 | 1,587 | +5 | +0.3% | 135,600 |
| 2023/05/19 | 1,612 | 1,612 | 1,574 | 1,582 | -31 | -1.9% | 256,100 |
| 2023/05/18 | 1,638 | 1,638 | 1,602 | 1,613 | -16 | -1% | 217,700 |
| 2023/05/17 | 1,640 | 1,650 | 1,627 | 1,629 | -11 | -0.7% | 146,100 |
| 2023/05/16 | 1,638 | 1,644 | 1,628 | 1,640 | +2 | +0.1% | 137,900 |
| 2023/05/15 | 1,644 | 1,653 | 1,630 | 1,638 | -4 | -0.2% | 201,300 |
201～
250
件表示中 / 6712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 | 187,900円 | +1.4% | +14.5% | 2.13% | 9.76倍 | 1.01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 | 235,600円 | +4.4% | +1.5% | 2.55% | 13.35倍 | 0.65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 |
| 大黒天 | 843,000円 | +11.7% | +86.1% | 0.39% | 18.98倍 | 2.29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 |
| 日本ＫＦＣ | 540,000円 | +3.9% | +2.9% | 0.93% | 26.81倍 | 3.87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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 88,800円 | +5.4% | +22.0% | 1.80% | 63.34倍 | 0.76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
