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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,394 | 1,403 | 1,373 | 1,373 | -31 | -2.2% | 68,700 |
| 2018/12/10 | 1,421 | 1,436 | 1,401 | 1,404 | -60 | -4.1% | 58,600 |
| 2018/12/07 | 1,467 | 1,475 | 1,448 | 1,464 | -7 | -0.5% | 58,800 |
| 2018/12/06 | 1,498 | 1,498 | 1,471 | 1,471 | -29 | -1.9% | 83,500 |
| 2018/12/05 | 1,468 | 1,507 | 1,457 | 1,500 | +27 | +1.8% | 83,300 |
| 2018/12/04 | 1,539 | 1,539 | 1,473 | 1,473 | -68 | -4.4% | 55,600 |
| 2018/12/03 | 1,552 | 1,560 | 1,533 | 1,541 | -11 | -0.7% | 45,500 |
| 2018/11/30 | 1,540 | 1,554 | 1,516 | 1,552 | -2 | -0.1% | 75,300 |
| 2018/11/29 | 1,550 | 1,559 | 1,526 | 1,554 | +14 | +0.9% | 67,600 |
| 2018/11/28 | 1,523 | 1,556 | 1,520 | 1,540 | +27 | +1.8% | 91,000 |
| 2018/11/27 | 1,494 | 1,514 | 1,493 | 1,513 | +24 | +1.6% | 63,900 |
| 2018/11/26 | 1,496 | 1,505 | 1,481 | 1,489 | -7 | -0.5% | 46,900 |
| 2018/11/22 | 1,460 | 1,496 | 1,458 | 1,496 | +26 | +1.8% | 48,400 |
| 2018/11/21 | 1,449 | 1,475 | 1,444 | 1,470 | -14 | -0.9% | 48,900 |
| 2018/11/20 | 1,480 | 1,484 | 1,467 | 1,484 | -7 | -0.5% | 24,200 |
| 2018/11/19 | 1,479 | 1,501 | 1,479 | 1,491 | +7 | +0.5% | 53,000 |
| 2018/11/16 | 1,482 | 1,494 | 1,469 | 1,484 | -4 | -0.3% | 41,400 |
| 2018/11/15 | 1,471 | 1,492 | 1,471 | 1,488 | +2 | +0.1% | 29,300 |
| 2018/11/14 | 1,485 | 1,491 | 1,474 | 1,486 | -1 | -0.1% | 64,200 |
| 2018/11/13 | 1,517 | 1,517 | 1,479 | 1,487 | -77 | -4.9% | 75,500 |
| 2018/11/12 | 1,529 | 1,571 | 1,522 | 1,564 | +24 | +1.6% | 83,300 |
| 2018/11/09 | 1,534 | 1,542 | 1,511 | 1,540 | +51 | +3.4% | 84,500 |
| 2018/11/08 | 1,501 | 1,514 | 1,484 | 1,489 | +18 | +1.2% | 48,900 |
| 2018/11/07 | 1,500 | 1,512 | 1,465 | 1,471 | -29 | -1.9% | 56,900 |
| 2018/11/06 | 1,499 | 1,519 | 1,488 | 1,500 | +16 | +1.1% | 64,200 |
| 2018/11/05 | 1,468 | 1,496 | 1,468 | 1,484 | -18 | -1.2% | 72,300 |
| 2018/11/02 | 1,528 | 1,528 | 1,495 | 1,502 | ±0 | ±0% | 102,000 |
| 2018/11/01 | 1,476 | 1,510 | 1,476 | 1,502 | +17 | +1.1% | 80,400 |
| 2018/10/31 | 1,453 | 1,485 | 1,439 | 1,485 | +62 | +4.4% | 162,700 |
| 2018/10/30 | 1,425 | 1,441 | 1,406 | 1,423 | -32 | -2.2% | 168,600 |
| 2018/10/29 | 1,460 | 1,488 | 1,453 | 1,455 | -7 | -0.5% | 106,400 |
| 2018/10/26 | 1,526 | 1,526 | 1,444 | 1,462 | -4 | -0.3% | 125,500 |
| 2018/10/25 | 1,470 | 1,483 | 1,457 | 1,466 | -34 | -2.3% | 103,100 |
| 2018/10/24 | 1,532 | 1,546 | 1,496 | 1,500 | -20 | -1.3% | 106,900 |
| 2018/10/23 | 1,551 | 1,551 | 1,520 | 1,520 | -20 | -1.3% | 152,400 |
| 2018/10/22 | 1,493 | 1,553 | 1,483 | 1,540 | +52 | +3.5% | 193,800 |
| 2018/10/19 | 1,459 | 1,489 | 1,454 | 1,488 | +22 | +1.5% | 129,700 |
| 2018/10/18 | 1,450 | 1,475 | 1,440 | 1,466 | +29 | +2% | 119,500 |
| 2018/10/17 | 1,438 | 1,444 | 1,417 | 1,437 | +13 | +0.9% | 137,800 |
| 2018/10/16 | 1,418 | 1,425 | 1,404 | 1,424 | +3 | +0.2% | 64,900 |
| 2018/10/15 | 1,430 | 1,438 | 1,408 | 1,421 | -24 | -1.7% | 87,500 |
| 2018/10/12 | 1,426 | 1,454 | 1,426 | 1,445 | -4 | -0.3% | 111,400 |
| 2018/10/11 | 1,451 | 1,471 | 1,440 | 1,449 | -50 | -3.3% | 122,500 |
| 2018/10/10 | 1,504 | 1,513 | 1,494 | 1,499 | +7 | +0.5% | 63,500 |
| 2018/10/09 | 1,514 | 1,514 | 1,486 | 1,492 | -24 | -1.6% | 66,000 |
| 2018/10/05 | 1,517 | 1,527 | 1,511 | 1,516 | -1 | -0.1% | 58,100 |
| 2018/10/04 | 1,530 | 1,530 | 1,512 | 1,517 | -2 | -0.1% | 55,900 |
| 2018/10/03 | 1,549 | 1,549 | 1,515 | 1,519 | -27 | -1.7% | 43,600 |
| 2018/10/02 | 1,547 | 1,557 | 1,536 | 1,546 | +14 | +0.9% | 64,200 |
| 2018/10/01 | 1,531 | 1,549 | 1,524 | 1,532 | -14 | -0.9% | 62,700 |
1451～
1500
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
