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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,145.5 | 1,182 | 1,145.5 | 1,178 | +14.5 | +1.2% | 34,800 |
| 2016/02/05 | 1,170 | 1,186 | 1,150.5 | 1,163.5 | -14 | -1.2% | 59,600 |
| 2016/02/04 | 1,200.5 | 1,200.5 | 1,174.5 | 1,177.5 | -34.5 | -2.8% | 44,400 |
| 2016/02/03 | 1,210.5 | 1,219 | 1,194.5 | 1,212 | -4 | -0.3% | 40,400 |
| 2016/02/02 | 1,246.5 | 1,255.5 | 1,210 | 1,216 | -34.5 | -2.8% | 84,800 |
| 2016/02/01 | 1,266.5 | 1,279 | 1,242.5 | 1,250.5 | -12.5 | -1% | 76,800 |
| 2016/01/29 | 1,225 | 1,264 | 1,221.5 | 1,263 | +33 | +2.7% | 48,800 |
| 2016/01/28 | 1,225 | 1,245.5 | 1,220.5 | 1,230 | +6 | +0.5% | 52,200 |
| 2016/01/27 | 1,200 | 1,234.5 | 1,200 | 1,224 | +43.5 | +3.7% | 48,200 |
| 2016/01/26 | 1,200 | 1,200 | 1,178.5 | 1,180.5 | -44 | -3.6% | 38,600 |
| 2016/01/25 | 1,213 | 1,233.5 | 1,201.5 | 1,224.5 | +29 | +2.4% | 64,800 |
| 2016/01/22 | 1,169 | 1,197 | 1,148.5 | 1,195.5 | +66 | +5.8% | 56,800 |
| 2016/01/21 | 1,169.5 | 1,194.5 | 1,129.5 | 1,129.5 | -61.5 | -5.2% | 69,600 |
| 2016/01/20 | 1,211 | 1,227.5 | 1,190.5 | 1,191 | -20 | -1.7% | 68,400 |
| 2016/01/19 | 1,226.5 | 1,244.5 | 1,200.5 | 1,211 | -25 | -2% | 44,800 |
| 2016/01/18 | 1,226 | 1,242.5 | 1,212.5 | 1,236 | -19.5 | -1.6% | 54,400 |
| 2016/01/15 | 1,287.5 | 1,298 | 1,251.5 | 1,255.5 | -7 | -0.6% | 47,000 |
| 2016/01/14 | 1,266.5 | 1,272 | 1,236.5 | 1,262.5 | -21.5 | -1.7% | 83,200 |
| 2016/01/13 | 1,255 | 1,287 | 1,255 | 1,284 | +29 | +2.3% | 31,000 |
| 2016/01/12 | 1,265 | 1,295 | 1,252 | 1,255 | -27 | -2.1% | 76,200 |
| 2016/01/08 | 1,283 | 1,314.5 | 1,282 | 1,282 | -25 | -1.9% | 85,000 |
| 2016/01/07 | 1,339.5 | 1,350.5 | 1,303.5 | 1,307 | -34 | -2.5% | 63,400 |
| 2016/01/06 | 1,358.5 | 1,375 | 1,326 | 1,341 | -20 | -1.5% | 91,000 |
| 2016/01/05 | 1,341.5 | 1,372 | 1,338 | 1,361 | +22 | +1.6% | 108,200 |
| 2016/01/04 | 1,389.5 | 1,400.5 | 1,330.5 | 1,339 | -62.5 | -4.5% | 101,600 |
| 2015/12/30 | 1,394 | 1,407 | 1,382.5 | 1,401.5 | +11 | +0.8% | 78,400 |
| 2015/12/29 | 1,349.5 | 1,395 | 1,349.5 | 1,390.5 | +36 | +2.7% | 56,400 |
| 2015/12/28 | 1,366.5 | 1,366.5 | 1,337.5 | 1,354.5 | -2 | -0.1% | 54,000 |
| 2015/12/25 | 1,364 | 1,376.5 | 1,344.5 | 1,356.5 | -1 | -0.1% | 51,400 |
| 2015/12/24 | 1,356 | 1,361.5 | 1,342.5 | 1,357.5 | +15 | +1.1% | 83,400 |
| 2015/12/22 | 1,328 | 1,345 | 1,321.5 | 1,342.5 | +28 | +2.1% | 70,000 |
| 2015/12/21 | 1,320.5 | 1,329.5 | 1,287.5 | 1,314.5 | -11 | -0.8% | 84,000 |
| 2015/12/18 | 1,316.5 | 1,377.5 | 1,316.5 | 1,325.5 | +18.5 | +1.4% | 181,000 |
| 2015/12/17 | 1,309.5 | 1,319 | 1,279.5 | 1,307 | +22.5 | +1.8% | 143,400 |
| 2015/12/16 | 1,297.5 | 1,300 | 1,240.5 | 1,284.5 | +49 | +4% | 163,200 |
| 2015/12/15 | 1,248 | 1,266.5 | 1,233 | 1,235.5 | -25.5 | -2% | 59,200 |
| 2015/12/14 | 1,250 | 1,271 | 1,246.5 | 1,261 | -18.5 | -1.4% | 52,800 |
| 2015/12/11 | 1,275 | 1,287 | 1,273 | 1,279.5 | -12.5 | -1% | 86,800 |
| 2015/12/10 | 1,300 | 1,309.5 | 1,285 | 1,292 | -11 | -0.8% | 77,200 |
| 2015/12/09 | 1,353.5 | 1,353.5 | 1,303 | 1,303 | -50.5 | -3.7% | 84,400 |
| 2015/12/08 | 1,367.5 | 1,376 | 1,345.5 | 1,353.5 | -4 | -0.3% | 59,800 |
| 2015/12/07 | 1,358 | 1,377.5 | 1,357.5 | 1,357.5 | +18.5 | +1.4% | 62,000 |
| 2015/12/04 | 1,371 | 1,372.5 | 1,333 | 1,339 | -42.5 | -3.1% | 49,200 |
| 2015/12/03 | 1,386 | 1,386.5 | 1,379 | 1,381.5 | -3.5 | -0.3% | 61,400 |
| 2015/12/02 | 1,409 | 1,409 | 1,376 | 1,385 | -15 | -1.1% | 58,000 |
| 2015/12/01 | 1,395.5 | 1,400 | 1,392 | 1,400 | -3.5 | -0.2% | 45,400 |
| 2015/11/30 | 1,365.5 | 1,403.5 | 1,365.5 | 1,403.5 | +28.5 | +2.1% | 95,800 |
| 2015/11/27 | 1,352.5 | 1,384 | 1,352.5 | 1,375 | +9 | +0.7% | 56,800 |
| 2015/11/26 | 1,375.5 | 1,390.5 | 1,365 | 1,366 | -12.5 | -0.9% | 104,200 |
| 2015/11/25 | 1,392.5 | 1,400 | 1,377 | 1,378.5 | -5.5 | -0.4% | 52,400 |
2151～
2200
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
