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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,364 | 1,381 | 1,363 | 1,372 | +14 | +1% | 77,800 |
| 2017/04/26 | 1,355 | 1,366 | 1,348 | 1,358 | +3 | +0.2% | 77,600 |
| 2017/04/25 | 1,348 | 1,363 | 1,345 | 1,355 | +10 | +0.7% | 57,300 |
| 2017/04/24 | 1,335 | 1,354 | 1,335 | 1,345 | +22 | +1.7% | 66,500 |
| 2017/04/21 | 1,321 | 1,335 | 1,320 | 1,323 | +2 | +0.2% | 52,900 |
| 2017/04/20 | 1,314 | 1,325 | 1,305 | 1,321 | -2 | -0.2% | 34,700 |
| 2017/04/19 | 1,311 | 1,342 | 1,308 | 1,323 | -2 | -0.2% | 65,300 |
| 2017/04/18 | 1,328 | 1,349 | 1,325 | 1,325 | -8 | -0.6% | 34,000 |
| 2017/04/17 | 1,312 | 1,338 | 1,301 | 1,333 | +5 | +0.4% | 22,200 |
| 2017/04/14 | 1,340 | 1,356 | 1,324 | 1,328 | -15 | -1.1% | 29,900 |
| 2017/04/13 | 1,350 | 1,350 | 1,317 | 1,343 | -8 | -0.6% | 39,000 |
| 2017/04/12 | 1,316 | 1,351 | 1,312 | 1,351 | +21 | +1.6% | 65,900 |
| 2017/04/11 | 1,324 | 1,335 | 1,322 | 1,330 | -2 | -0.2% | 18,900 |
| 2017/04/10 | 1,331 | 1,335 | 1,319 | 1,332 | +8 | +0.6% | 41,200 |
| 2017/04/07 | 1,328 | 1,339 | 1,316 | 1,324 | +22 | +1.7% | 36,300 |
| 2017/04/06 | 1,330 | 1,334 | 1,300 | 1,302 | -28 | -2.1% | 54,400 |
| 2017/04/05 | 1,348 | 1,350 | 1,323 | 1,330 | -25 | -1.8% | 42,900 |
| 2017/04/04 | 1,352 | 1,371 | 1,347 | 1,355 | +9 | +0.7% | 71,600 |
| 2017/04/03 | 1,339 | 1,356 | 1,334 | 1,346 | +8 | +0.6% | 38,700 |
| 2017/03/31 | 1,382 | 1,382 | 1,338 | 1,338 | -24 | -1.8% | 70,200 |
| 2017/03/30 | 1,372 | 1,373 | 1,356 | 1,362 | +2 | +0.1% | 36,200 |
| 2017/03/29 | 1,400 | 1,409 | 1,357 | 1,360 | -61 | -4.3% | 89,900 |
| 2017/03/28 | 1,420 | 1,430 | 1,402 | 1,421 | +21 | +1.5% | 70,500 |
| 2017/03/27 | 1,392 | 1,403 | 1,382 | 1,400 | -2 | -0.1% | 43,300 |
| 2017/03/24 | 1,376 | 1,402 | 1,372 | 1,402 | +22 | +1.6% | 49,200 |
| 2017/03/23 | 1,389 | 1,400 | 1,378 | 1,380 | -2 | -0.1% | 29,500 |
| 2017/03/22 | 1,401 | 1,407 | 1,378 | 1,382 | -49 | -3.4% | 40,600 |
| 2017/03/21 | 1,417 | 1,440 | 1,417 | 1,431 | -1 | -0.1% | 40,000 |
| 2017/03/17 | 1,411 | 1,434 | 1,403 | 1,432 | +18 | +1.3% | 57,800 |
| 2017/03/16 | 1,402 | 1,421 | 1,396 | 1,414 | -7 | -0.5% | 49,000 |
| 2017/03/15 | 1,428 | 1,432 | 1,421 | 1,421 | -7 | -0.5% | 25,300 |
| 2017/03/14 | 1,428 | 1,436 | 1,412 | 1,428 | +3 | +0.2% | 48,400 |
| 2017/03/13 | 1,438 | 1,443 | 1,423 | 1,425 | -13 | -0.9% | 37,100 |
| 2017/03/10 | 1,447 | 1,447 | 1,426 | 1,438 | +9 | +0.6% | 87,300 |
| 2017/03/09 | 1,419 | 1,430 | 1,417 | 1,429 | +3 | +0.2% | 34,600 |
| 2017/03/08 | 1,410 | 1,432 | 1,410 | 1,426 | +24 | +1.7% | 45,000 |
| 2017/03/07 | 1,424 | 1,430 | 1,402 | 1,402 | -28 | -2% | 61,300 |
| 2017/03/06 | 1,435 | 1,443 | 1,424 | 1,430 | -11 | -0.8% | 41,100 |
| 2017/03/03 | 1,450 | 1,465 | 1,438 | 1,441 | -8 | -0.6% | 61,300 |
| 2017/03/02 | 1,459 | 1,460 | 1,444 | 1,449 | +12 | +0.8% | 37,200 |
| 2017/03/01 | 1,460 | 1,465 | 1,435 | 1,437 | -33 | -2.2% | 74,500 |
| 2017/02/28 | 1,479 | 1,496 | 1,466 | 1,470 | +3 | +0.2% | 33,900 |
| 2017/02/27 | 1,422 | 1,467 | 1,397 | 1,467 | +21 | +1.5% | 62,600 |
| 2017/02/24 | 1,437 | 1,454 | 1,434 | 1,446 | -8 | -0.6% | 39,000 |
| 2017/02/23 | 1,449 | 1,454 | 1,430 | 1,454 | +18 | +1.3% | 45,800 |
| 2017/02/22 | 1,424 | 1,439 | 1,401 | 1,436 | +10 | +0.7% | 53,300 |
| 2017/02/21 | 1,421 | 1,429 | 1,406 | 1,426 | +3 | +0.2% | 14,400 |
| 2017/02/20 | 1,426 | 1,435 | 1,402 | 1,423 | +2 | +0.1% | 25,500 |
| 2017/02/17 | 1,409 | 1,421 | 1,400 | 1,421 | +11 | +0.8% | 26,500 |
| 2017/02/16 | 1,415 | 1,423 | 1,401 | 1,410 | -7 | -0.5% | 39,000 |
1851～
1900
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
