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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,339 | 1,362 | 1,334 | 1,350 | +22 | +1.7% | 44,000 |
| 2016/11/30 | 1,314 | 1,328 | 1,314 | 1,328 | +9 | +0.7% | 36,100 |
| 2016/11/29 | 1,307 | 1,321 | 1,301 | 1,319 | +6 | +0.5% | 41,500 |
| 2016/11/28 | 1,313 | 1,313 | 1,292 | 1,313 | +2 | +0.2% | 29,800 |
| 2016/11/25 | 1,320 | 1,320 | 1,302 | 1,311 | +4 | +0.3% | 26,700 |
| 2016/11/24 | 1,311 | 1,311 | 1,299 | 1,307 | +9 | +0.7% | 23,600 |
| 2016/11/22 | 1,286 | 1,299 | 1,286 | 1,298 | +16 | +1.2% | 19,400 |
| 2016/11/21 | 1,299 | 1,299 | 1,271 | 1,282 | -1 | -0.1% | 29,500 |
| 2016/11/18 | 1,278 | 1,288 | 1,251 | 1,283 | +31 | +2.5% | 31,600 |
| 2016/11/17 | 1,244 | 1,262 | 1,225 | 1,252 | +8 | +0.6% | 29,200 |
| 2016/11/16 | 1,282 | 1,282 | 1,206 | 1,244 | -19 | -1.5% | 64,400 |
| 2016/11/15 | 1,279 | 1,279 | 1,254 | 1,263 | -9 | -0.7% | 24,300 |
| 2016/11/14 | 1,275 | 1,281 | 1,258 | 1,272 | +25 | +2% | 27,300 |
| 2016/11/11 | 1,277 | 1,278 | 1,236 | 1,247 | +8 | +0.6% | 63,000 |
| 2016/11/10 | 1,224 | 1,243 | 1,210 | 1,239 | +74 | +6.4% | 58,100 |
| 2016/11/09 | 1,235 | 1,238 | 1,163 | 1,165 | -65 | -5.3% | 71,800 |
| 2016/11/08 | 1,230 | 1,250 | 1,224 | 1,230 | +4 | +0.3% | 23,900 |
| 2016/11/07 | 1,234 | 1,247 | 1,221 | 1,226 | +10 | +0.8% | 37,000 |
| 2016/11/04 | 1,220 | 1,232 | 1,207 | 1,216 | -19 | -1.5% | 65,700 |
| 2016/11/02 | 1,231 | 1,246 | 1,222 | 1,235 | -17 | -1.4% | 49,800 |
| 2016/11/01 | 1,250 | 1,263 | 1,243 | 1,252 | ±0 | ±0% | 46,900 |
| 2016/10/31 | 1,250 | 1,257 | 1,243 | 1,252 | -11 | -0.9% | 33,700 |
| 2016/10/28 | 1,242 | 1,272 | 1,240 | 1,263 | +30 | +2.4% | 75,600 |
| 2016/10/27 | 1,251 | 1,255 | 1,229 | 1,233 | -22 | -1.8% | 44,200 |
| 2016/10/26 | 1,246 | 1,258 | 1,225 | 1,255 | +17 | +1.4% | 75,200 |
| 2016/10/25 | 1,246 | 1,254 | 1,235 | 1,238 | -8 | -0.6% | 38,100 |
| 2016/10/24 | 1,221 | 1,250 | 1,212 | 1,246 | +23 | +1.9% | 27,100 |
| 2016/10/21 | 1,240 | 1,249 | 1,221 | 1,223 | -17 | -1.4% | 42,600 |
| 2016/10/20 | 1,221 | 1,242 | 1,221 | 1,240 | +20 | +1.6% | 32,900 |
| 2016/10/19 | 1,208 | 1,231 | 1,208 | 1,220 | +15 | +1.2% | 35,300 |
| 2016/10/18 | 1,190 | 1,205 | 1,187 | 1,205 | +16 | +1.3% | 24,800 |
| 2016/10/17 | 1,175 | 1,196 | 1,175 | 1,189 | +8 | +0.7% | 19,200 |
| 2016/10/14 | 1,179 | 1,193 | 1,176 | 1,181 | +2 | +0.2% | 26,500 |
| 2016/10/13 | 1,191 | 1,198 | 1,173 | 1,179 | -9 | -0.8% | 52,800 |
| 2016/10/12 | 1,192 | 1,217 | 1,185 | 1,188 | -16 | -1.3% | 51,300 |
| 2016/10/11 | 1,180 | 1,208 | 1,172 | 1,204 | +19 | +1.6% | 55,900 |
| 2016/10/07 | 1,155 | 1,187 | 1,154 | 1,185 | +25 | +2.2% | 33,500 |
| 2016/10/06 | 1,189 | 1,198 | 1,159 | 1,160 | -29 | -2.4% | 56,900 |
| 2016/10/05 | 1,173 | 1,190 | 1,171 | 1,189 | +20 | +1.7% | 44,900 |
| 2016/10/04 | 1,176 | 1,176 | 1,156 | 1,169 | +1 | +0.1% | 47,400 |
| 2016/10/03 | 1,136 | 1,178 | 1,130 | 1,168 | +39 | +3.5% | 56,500 |
| 2016/09/30 | 1,160 | 1,166 | 1,128 | 1,129 | -55 | -4.6% | 61,300 |
| 2016/09/29 | 1,153 | 1,186 | 1,140 | 1,184 | +39 | +3.4% | 36,100 |
| 2016/09/28 | 1,174 | 1,178 | 1,128 | 1,145 | -15 | -1.3% | 39,800 |
| 2016/09/27 | 1,145 | 1,160 | 1,124 | 1,160 | +1 | +0.1% | 44,400 |
| 2016/09/26 | 1,166 | 1,177 | 1,156 | 1,159 | -4 | -0.3% | 24,700 |
| 2016/09/23 | 1,181 | 1,183 | 1,156 | 1,163 | -14 | -1.2% | 68,800 |
| 2016/09/21 | 1,125 | 1,186 | 1,119 | 1,177 | +56 | +5% | 107,200 |
| 2016/09/20 | 1,101 | 1,133 | 1,098 | 1,121 | +20 | +1.8% | 56,300 |
| 2016/09/16 | 1,099 | 1,109 | 1,091 | 1,101 | +5 | +0.5% | 52,400 |
1951～
2000
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
