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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 865 | 900 | 865 | 895 | -5 | -0.6% | 38,000 |
| 1999/10/20 | 895 | 900 | 895 | 900 | ±0 | ±0% | 32,000 |
| 1999/10/19 | 855 | 950 | 855 | 900 | ±0 | ±0% | 110,000 |
| 1999/10/18 | 1,000 | 1,000 | 900 | 900 | -100 | -10% | 32,000 |
| 1999/10/15 | 985 | 1,015 | 985 | 1,000 | +20 | +2% | 80,000 |
| 1999/10/14 | 965 | 1,000 | 965 | 980 | -40 | -3.9% | 38,000 |
| 1999/10/13 | 1,030 | 1,030 | 1,000 | 1,020 | -20 | -1.9% | 14,000 |
| 1999/10/12 | 1,045 | 1,045 | 1,000 | 1,040 | -10 | -1% | 16,000 |
| 1999/10/08 | 1,040 | 1,050 | 1,000 | 1,050 | +10 | +1% | 48,000 |
| 1999/10/07 | 1,040 | 1,040 | 1,040 | 1,040 | -5 | -0.5% | 4,000 |
| 1999/10/06 | 1,000 | 1,050 | 1,000 | 1,045 | +95 | +10% | 72,000 |
| 1999/10/05 | 1,050 | 1,050 | 950 | 950 | -50 | -5% | 28,000 |
| 1999/10/04 | 975 | 1,050 | 975 | 1,000 | +45 | +4.7% | 50,000 |
| 1999/10/01 | 965 | 975 | 955 | 955 | -10 | -1% | 14,000 |
| 1999/09/30 | 910 | 965 | 910 | 965 | +35 | +3.8% | 34,000 |
| 1999/09/29 | 930 | 930 | 930 | 930 | -5 | -0.5% | 6,000 |
| 1999/09/28 | 930 | 940 | 925 | 935 | -40 | -4.1% | 62,000 |
| 1999/09/27 | 945 | 975 | 945 | 975 | +30 | +3.2% | 20,000 |
| 1999/09/24 | 935 | 945 | 915 | 945 | +10 | +1.1% | 38,000 |
| 1999/09/22 | 950 | 960 | 935 | 935 | -25 | -2.6% | 18,000 |
| 1999/09/21 | 975 | 975 | 960 | 960 | -15 | -1.5% | 16,000 |
| 1999/09/20 | 975 | 975 | 975 | 975 | +20 | +2.1% | 8,000 |
| 1999/09/17 | 935 | 955 | 900 | 955 | +20 | +2.1% | 20,000 |
| 1999/09/16 | 975 | 975 | 935 | 935 | -40 | -4.1% | 56,000 |
| 1999/09/14 | 1,030 | 1,050 | 975 | 975 | -55 | -5.3% | 82,000 |
| 1999/09/13 | 1,030 | 1,100 | 1,030 | 1,030 | -100 | -8.8% | 56,000 |
| 1999/09/10 | 1,050 | 1,130 | 1,050 | 1,130 | +125 | +12.4% | 144,000 |
| 1999/09/09 | 1,025 | 1,025 | 960 | 1,005 | -50 | -4.7% | 166,000 |
| 1999/09/08 | 955 | 1,055 | 955 | 1,055 | +150 | +16.6% | 330,000 |
| 1999/09/07 | 975 | 975 | 900 | 905 | -85 | -8.6% | 84,000 |
| 1999/09/06 | 900 | 990 | 900 | 990 | +150 | +17.9% | 310,000 |
| 1999/09/03 | 750 | 840 | 750 | 840 | +100 | +13.5% | 416,000 |
| 1999/09/02 | 755 | 755 | 735 | 740 | -15 | -2% | 24,000 |
| 1999/09/01 | 780 | 785 | 755 | 755 | -35 | -4.4% | 24,000 |
| 1999/08/31 | 795 | 795 | 790 | 790 | -10 | -1.3% | 52,000 |
| 1999/08/30 | 790 | 800 | 790 | 800 | ±0 | ±0% | 4,000 |
| 1999/08/27 | 800 | 800 | 790 | 800 | ±0 | ±0% | 52,000 |
| 1999/08/26 | 800 | 800 | 790 | 800 | ±0 | ±0% | 74,000 |
| 1999/08/25 | 800 | 800 | 800 | 800 | -15 | -1.8% | 8,000 |
| 1999/08/24 | 800 | 815 | 800 | 815 | +25 | +3.2% | 62,000 |
| 1999/08/23 | 785 | 790 | 785 | 790 | ±0 | ±0% | 60,000 |
| 1999/08/20 | 790 | 790 | 790 | 790 | ±0 | ±0% | 14,000 |
| 1999/08/19 | 815 | 815 | 790 | 790 | -10 | -1.3% | 24,000 |
| 1999/08/18 | 815 | 815 | 800 | 800 | -15 | -1.8% | 26,000 |
| 1999/08/17 | 815 | 825 | 815 | 815 | ±0 | ±0% | 52,000 |
| 1999/08/16 | 750 | 815 | 750 | 815 | +65 | +8.7% | 56,000 |
| 1999/08/13 | 750 | 750 | 750 | 750 | ±0 | ±0% | 4,000 |
| 1999/08/12 | 735 | 750 | 735 | 750 | - | - | 10,000 |
| 1999/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/10 | 725 | 735 | 725 | 725 | -10 | -1.4% | 14,000 |
6151～
6200
件表示中 / 6840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 | 169,800円 | +1.4% | +14.5% | 2.36% | 8.82倍 | 0.87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 | 222,800円 | +4.4% | +1.5% | 2.69% | 12.48倍 | 0.60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 |
| 青山商 | 220,200円 | +2.5% | +10.8% | 5.77% | 12.07倍 | 0.64倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| Ｕ．Ｓ．Ｍ．Ｈ | 83,100円 | +3.0% | -15.6% | 1.93% | - | 0.73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 |
| ＡＯＫＩ ＨＤ | 124,400円 | +2.2% | +8.0% | 4.42% | 13.08倍 | 0.77倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
