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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,365 | 1,387.5 | 1,358.5 | 1,384 | +7 | +0.5% | 43,600 |
| 2015/11/20 | 1,425 | 1,434.5 | 1,370 | 1,377 | -37 | -2.6% | 113,800 |
| 2015/11/19 | 1,367 | 1,414 | 1,367 | 1,414 | +60 | +4.4% | 132,600 |
| 2015/11/18 | 1,319.5 | 1,361.5 | 1,315 | 1,354 | +43 | +3.3% | 104,800 |
| 2015/11/17 | 1,320.5 | 1,320.5 | 1,302 | 1,311 | +0.5 | ±0% | 78,200 |
| 2015/11/16 | 1,318 | 1,327.5 | 1,305.5 | 1,310.5 | -32.5 | -2.4% | 74,000 |
| 2015/11/13 | 1,332 | 1,343 | 1,315 | 1,343 | +10.5 | +0.8% | 96,600 |
| 2015/11/12 | 1,326.5 | 1,339.5 | 1,317.5 | 1,332.5 | +8 | +0.6% | 268,600 |
| 2015/11/11 | 1,296 | 1,338 | 1,290.5 | 1,324.5 | +19.5 | +1.5% | 193,200 |
| 2015/11/10 | 1,293.5 | 1,313.5 | 1,288.5 | 1,305 | -13.5 | -1% | 69,600 |
| 2015/11/09 | 1,324 | 1,357.5 | 1,314.5 | 1,318.5 | -5.5 | -0.4% | 110,800 |
| 2015/11/06 | 1,268 | 1,329 | 1,265.5 | 1,324 | +6 | +0.5% | 143,000 |
| 2015/11/05 | 1,308 | 1,328.5 | 1,303 | 1,318 | +7.5 | +0.6% | 93,600 |
| 2015/11/04 | 1,300 | 1,314 | 1,286 | 1,310.5 | +29.5 | +2.3% | 69,800 |
| 2015/11/02 | 1,322.5 | 1,329.5 | 1,274.5 | 1,281 | -44 | -3.3% | 70,600 |
| 2015/10/30 | 1,291.5 | 1,325 | 1,283 | 1,325 | +38.5 | +3% | 69,600 |
| 2015/10/29 | 1,290 | 1,303 | 1,262 | 1,286.5 | ±0 | ±0% | 387,600 |
| 2015/10/28 | 1,324.5 | 1,324.5 | 1,269 | 1,286.5 | -13 | -1% | 97,600 |
| 2015/10/27 | 1,320 | 1,332.5 | 1,299.5 | 1,299.5 | -10 | -0.8% | 43,400 |
| 2015/10/26 | 1,318 | 1,318 | 1,298 | 1,309.5 | +15 | +1.2% | 42,800 |
| 2015/10/23 | 1,304.5 | 1,320 | 1,292 | 1,294.5 | -8.5 | -0.7% | 66,800 |
| 2015/10/22 | 1,305 | 1,322 | 1,301 | 1,303 | -2.5 | -0.2% | 38,200 |
| 2015/10/21 | 1,300 | 1,309 | 1,290.5 | 1,305.5 | +10.5 | +0.8% | 62,800 |
| 2015/10/20 | 1,328.5 | 1,334.5 | 1,294 | 1,295 | -28.5 | -2.2% | 77,400 |
| 2015/10/19 | 1,313.5 | 1,332 | 1,307.5 | 1,323.5 | +14 | +1.1% | 27,800 |
| 2015/10/16 | 1,335 | 1,341.5 | 1,307 | 1,309.5 | -20.5 | -1.5% | 81,200 |
| 2015/10/15 | 1,308.5 | 1,347 | 1,302 | 1,330 | +23 | +1.8% | 70,600 |
| 2015/10/14 | 1,294 | 1,321.5 | 1,283 | 1,307 | +8.5 | +0.7% | 86,600 |
| 2015/10/13 | 1,295.5 | 1,314 | 1,289.5 | 1,298.5 | ±0 | ±0% | 84,200 |
| 2015/10/09 | 1,300 | 1,310.5 | 1,274 | 1,298.5 | +6.5 | +0.5% | 93,600 |
| 2015/10/08 | 1,314 | 1,314 | 1,266.5 | 1,292 | -22 | -1.7% | 148,400 |
| 2015/10/07 | 1,289 | 1,315.5 | 1,280 | 1,314 | +24.5 | +1.9% | 85,800 |
| 2015/10/06 | 1,278 | 1,320 | 1,278 | 1,289.5 | -10.5 | -0.8% | 82,600 |
| 2015/10/05 | 1,305.5 | 1,324 | 1,280 | 1,300 | +0.5 | ±0% | 34,600 |
| 2015/10/02 | 1,348.5 | 1,348.5 | 1,293.5 | 1,299.5 | -33 | -2.5% | 50,800 |
| 2015/10/01 | 1,302 | 1,348.5 | 1,292 | 1,332.5 | +47.5 | +3.7% | 44,600 |
| 2015/09/30 | 1,292.5 | 1,315 | 1,277 | 1,285 | +15 | +1.2% | 76,600 |
| 2015/09/29 | 1,317.5 | 1,317.5 | 1,268.5 | 1,270 | -61 | -4.6% | 95,400 |
| 2015/09/28 | 1,298 | 1,342.5 | 1,294 | 1,331 | +33 | +2.5% | 69,000 |
| 2015/09/25 | 1,271.5 | 1,299 | 1,225 | 1,298 | +26.5 | +2.1% | 87,600 |
| 2015/09/24 | 1,272.5 | 1,308 | 1,271.5 | 1,271.5 | -18.5 | -1.4% | 90,800 |
| 2015/09/18 | 1,320.5 | 1,338.5 | 1,285 | 1,290 | -55 | -4.1% | 76,800 |
| 2015/09/17 | 1,359.5 | 1,373 | 1,325.5 | 1,345 | -14 | -1% | 89,200 |
| 2015/09/16 | 1,270 | 1,388.5 | 1,254 | 1,359 | +104 | +8.3% | 180,400 |
| 2015/09/15 | 1,263.5 | 1,277.5 | 1,240.5 | 1,255 | -8.5 | -0.7% | 59,400 |
| 2015/09/14 | 1,269.5 | 1,291 | 1,226.5 | 1,263.5 | +19 | +1.5% | 59,200 |
| 2015/09/11 | 1,225 | 1,250.5 | 1,202 | 1,244.5 | +9 | +0.7% | 82,800 |
| 2015/09/10 | 1,229 | 1,249 | 1,215 | 1,235.5 | -29 | -2.3% | 48,200 |
| 2015/09/09 | 1,219 | 1,264.5 | 1,219 | 1,264.5 | +59.5 | +4.9% | 40,800 |
| 2015/09/08 | 1,218 | 1,231 | 1,205 | 1,205 | -18 | -1.5% | 42,400 |
2201～
2250
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
