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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,644 | 1,659 | 1,633 | 1,634 | -30 | -1.8% | 118,400 |
| 2017/09/21 | 1,685 | 1,690 | 1,612 | 1,664 | -61 | -3.5% | 252,500 |
| 2017/09/20 | 1,610 | 1,745 | 1,605 | 1,725 | +124 | +7.7% | 305,400 |
| 2017/09/19 | 1,606 | 1,607 | 1,581 | 1,601 | +14 | +0.9% | 124,900 |
| 2017/09/15 | 1,571 | 1,587 | 1,569 | 1,587 | +16 | +1% | 138,600 |
| 2017/09/14 | 1,562 | 1,586 | 1,562 | 1,571 | +7 | +0.4% | 62,600 |
| 2017/09/13 | 1,567 | 1,577 | 1,562 | 1,564 | +3 | +0.2% | 53,600 |
| 2017/09/12 | 1,568 | 1,568 | 1,547 | 1,561 | -2 | -0.1% | 70,000 |
| 2017/09/11 | 1,562 | 1,578 | 1,558 | 1,563 | +20 | +1.3% | 46,100 |
| 2017/09/08 | 1,539 | 1,561 | 1,539 | 1,543 | -9 | -0.6% | 89,000 |
| 2017/09/07 | 1,552 | 1,565 | 1,539 | 1,552 | ±0 | ±0% | 55,700 |
| 2017/09/06 | 1,541 | 1,557 | 1,525 | 1,552 | +10 | +0.6% | 40,300 |
| 2017/09/05 | 1,550 | 1,552 | 1,538 | 1,542 | +3 | +0.2% | 61,900 |
| 2017/09/04 | 1,566 | 1,577 | 1,535 | 1,539 | -32 | -2% | 77,500 |
| 2017/09/01 | 1,575 | 1,580 | 1,561 | 1,571 | +10 | +0.6% | 115,200 |
| 2017/08/31 | 1,566 | 1,570 | 1,555 | 1,561 | +4 | +0.3% | 76,300 |
| 2017/08/30 | 1,534 | 1,562 | 1,526 | 1,557 | +32 | +2.1% | 131,900 |
| 2017/08/29 | 1,516 | 1,537 | 1,510 | 1,525 | +6 | +0.4% | 120,200 |
| 2017/08/28 | 1,499 | 1,521 | 1,497 | 1,519 | +6 | +0.4% | 90,700 |
| 2017/08/25 | 1,503 | 1,517 | 1,495 | 1,513 | +4 | +0.3% | 108,500 |
| 2017/08/24 | 1,520 | 1,526 | 1,509 | 1,509 | -8 | -0.5% | 54,400 |
| 2017/08/23 | 1,519 | 1,528 | 1,513 | 1,517 | +9 | +0.6% | 64,400 |
| 2017/08/22 | 1,510 | 1,520 | 1,503 | 1,508 | -9 | -0.6% | 46,300 |
| 2017/08/21 | 1,520 | 1,526 | 1,513 | 1,517 | +8 | +0.5% | 105,000 |
| 2017/08/18 | 1,490 | 1,516 | 1,485 | 1,509 | -6 | -0.4% | 142,100 |
| 2017/08/17 | 1,498 | 1,520 | 1,497 | 1,515 | +17 | +1.1% | 93,100 |
| 2017/08/16 | 1,487 | 1,505 | 1,475 | 1,498 | -5 | -0.3% | 95,800 |
| 2017/08/15 | 1,491 | 1,507 | 1,489 | 1,503 | +19 | +1.3% | 87,600 |
| 2017/08/14 | 1,501 | 1,505 | 1,480 | 1,484 | -30 | -2% | 60,000 |
| 2017/08/10 | 1,510 | 1,523 | 1,505 | 1,514 | +8 | +0.5% | 81,100 |
| 2017/08/09 | 1,522 | 1,522 | 1,496 | 1,506 | -22 | -1.4% | 54,900 |
| 2017/08/08 | 1,531 | 1,537 | 1,523 | 1,528 | -3 | -0.2% | 72,600 |
| 2017/08/07 | 1,536 | 1,537 | 1,524 | 1,531 | +10 | +0.7% | 53,000 |
| 2017/08/04 | 1,523 | 1,523 | 1,505 | 1,521 | -5 | -0.3% | 37,800 |
| 2017/08/03 | 1,505 | 1,526 | 1,496 | 1,526 | +20 | +1.3% | 71,800 |
| 2017/08/02 | 1,501 | 1,514 | 1,495 | 1,506 | -5 | -0.3% | 81,900 |
| 2017/08/01 | 1,515 | 1,523 | 1,501 | 1,511 | ±0 | ±0% | 82,500 |
| 2017/07/31 | 1,516 | 1,520 | 1,502 | 1,511 | -4 | -0.3% | 88,700 |
| 2017/07/28 | 1,507 | 1,515 | 1,503 | 1,515 | -2 | -0.1% | 45,500 |
| 2017/07/27 | 1,490 | 1,525 | 1,485 | 1,517 | +34 | +2.3% | 73,400 |
| 2017/07/26 | 1,488 | 1,506 | 1,477 | 1,483 | -12 | -0.8% | 101,100 |
| 2017/07/25 | 1,491 | 1,498 | 1,486 | 1,495 | +3 | +0.2% | 72,600 |
| 2017/07/24 | 1,479 | 1,493 | 1,470 | 1,492 | +4 | +0.3% | 53,000 |
| 2017/07/21 | 1,493 | 1,495 | 1,484 | 1,488 | -18 | -1.2% | 45,000 |
| 2017/07/20 | 1,505 | 1,516 | 1,499 | 1,506 | +2 | +0.1% | 53,300 |
| 2017/07/19 | 1,501 | 1,510 | 1,499 | 1,504 | +1 | +0.1% | 49,100 |
| 2017/07/18 | 1,507 | 1,508 | 1,491 | 1,503 | -4 | -0.3% | 59,400 |
| 2017/07/14 | 1,509 | 1,515 | 1,504 | 1,507 | -2 | -0.1% | 45,400 |
| 2017/07/13 | 1,523 | 1,529 | 1,504 | 1,509 | -15 | -1% | 34,800 |
| 2017/07/12 | 1,523 | 1,532 | 1,521 | 1,524 | -3 | -0.2% | 41,300 |
1751～
1800
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
