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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,226 | 1,238 | 1,214 | 1,223 | -15.5 | -1.3% | 44,800 |
| 2015/09/04 | 1,254.5 | 1,301 | 1,221.5 | 1,238.5 | -0.5 | ±0% | 57,600 |
| 2015/09/03 | 1,277.5 | 1,277.5 | 1,231 | 1,239 | -13 | -1% | 51,400 |
| 2015/09/02 | 1,250 | 1,275.5 | 1,241.5 | 1,252 | -14.5 | -1.1% | 47,000 |
| 2015/09/01 | 1,300 | 1,310.5 | 1,264 | 1,266.5 | -43.5 | -3.3% | 89,000 |
| 2015/08/31 | 1,317.5 | 1,322 | 1,292 | 1,310 | -7.5 | -0.6% | 56,200 |
| 2015/08/28 | 1,332.5 | 1,358 | 1,296 | 1,317.5 | +35 | +2.7% | 80,400 |
| 2015/08/27 | 1,286 | 1,309 | 1,275.5 | 1,282.5 | +10.5 | +0.8% | 64,200 |
| 2015/08/26 | 1,314.5 | 1,340 | 1,257.5 | 1,272 | +20.5 | +1.6% | 91,400 |
| 2015/08/25 | 1,220.5 | 1,304 | 1,220.5 | 1,251.5 | -44 | -3.4% | 88,000 |
| 2015/08/24 | 1,355 | 1,360 | 1,294 | 1,295.5 | -85.5 | -6.2% | 66,600 |
| 2015/08/21 | 1,375 | 1,402.5 | 1,367.5 | 1,381 | -15 | -1.1% | 80,000 |
| 2015/08/20 | 1,420.5 | 1,447.5 | 1,393 | 1,396 | -23 | -1.6% | 91,400 |
| 2015/08/19 | 1,438.5 | 1,456 | 1,413.5 | 1,419 | -20 | -1.4% | 77,800 |
| 2015/08/18 | 1,454.5 | 1,472.5 | 1,425.5 | 1,439 | -15.5 | -1.1% | 74,600 |
| 2015/08/17 | 1,464.5 | 1,472.5 | 1,433 | 1,454.5 | +10.5 | +0.7% | 73,800 |
| 2015/08/14 | 1,471.5 | 1,491.5 | 1,436 | 1,444 | -29 | -2% | 141,400 |
| 2015/08/13 | 1,498 | 1,517.5 | 1,472 | 1,473 | -39.5 | -2.6% | 97,800 |
| 2015/08/12 | 1,530 | 1,537.5 | 1,502.5 | 1,512.5 | -42.5 | -2.7% | 104,600 |
| 2015/08/11 | 1,555 | 1,567.5 | 1,515 | 1,555 | -10 | -0.6% | 88,400 |
| 2015/08/10 | 1,547.5 | 1,567.5 | 1,535 | 1,565 | +30 | +2% | 54,600 |
| 2015/08/07 | 1,587.5 | 1,590 | 1,522.5 | 1,535 | -55 | -3.5% | 75,800 |
| 2015/08/06 | 1,560 | 1,597.5 | 1,557.5 | 1,590 | +45 | +2.9% | 90,000 |
| 2015/08/05 | 1,530 | 1,557.5 | 1,517.5 | 1,545 | +15 | +1% | 90,200 |
| 2015/08/04 | 1,517.5 | 1,535 | 1,502.5 | 1,530 | +20 | +1.3% | 102,600 |
| 2015/08/03 | 1,505 | 1,517.5 | 1,453.5 | 1,510 | +7.5 | +0.5% | 70,000 |
| 2015/07/31 | 1,489.5 | 1,502.5 | 1,479.5 | 1,502.5 | +38 | +2.6% | 78,000 |
| 2015/07/30 | 1,464.5 | 1,482.5 | 1,455 | 1,464.5 | +5.5 | +0.4% | 69,600 |
| 2015/07/29 | 1,400 | 1,468.5 | 1,400 | 1,459 | +71.5 | +5.2% | 136,600 |
| 2015/07/28 | 1,369.5 | 1,392.5 | 1,363.5 | 1,387.5 | +18 | +1.3% | 53,600 |
| 2015/07/27 | 1,393 | 1,393 | 1,360 | 1,369.5 | -23.5 | -1.7% | 87,400 |
| 2015/07/24 | 1,388 | 1,396 | 1,383.5 | 1,393 | +11 | +0.8% | 67,600 |
| 2015/07/23 | 1,367.5 | 1,387 | 1,367.5 | 1,382 | +11 | +0.8% | 36,800 |
| 2015/07/22 | 1,360 | 1,387.5 | 1,356.5 | 1,371 | +2 | +0.1% | 64,600 |
| 2015/07/21 | 1,364.5 | 1,372 | 1,361.5 | 1,369 | +18 | +1.3% | 46,200 |
| 2015/07/17 | 1,339 | 1,353 | 1,333.5 | 1,351 | +18.5 | +1.4% | 79,800 |
| 2015/07/16 | 1,325 | 1,341.5 | 1,300 | 1,332.5 | +21 | +1.6% | 72,000 |
| 2015/07/15 | 1,287.5 | 1,317 | 1,277.5 | 1,311.5 | +25 | +1.9% | 54,000 |
| 2015/07/14 | 1,304.5 | 1,310 | 1,280.5 | 1,286.5 | -8 | -0.6% | 88,400 |
| 2015/07/13 | 1,277.5 | 1,306.5 | 1,265 | 1,294.5 | +28.5 | +2.3% | 92,200 |
| 2015/07/10 | 1,262.5 | 1,283.5 | 1,262.5 | 1,266 | +17 | +1.4% | 101,600 |
| 2015/07/09 | 1,240 | 1,267.5 | 1,237.5 | 1,249 | -21.5 | -1.7% | 98,600 |
| 2015/07/08 | 1,325 | 1,331 | 1,270.5 | 1,270.5 | -42.5 | -3.2% | 117,000 |
| 2015/07/07 | 1,327 | 1,357.5 | 1,312.5 | 1,313 | -2.5 | -0.2% | 81,600 |
| 2015/07/06 | 1,385 | 1,385 | 1,315.5 | 1,315.5 | -56.5 | -4.1% | 140,000 |
| 2015/07/03 | 1,352.5 | 1,372 | 1,342.5 | 1,372 | +43 | +3.2% | 120,200 |
| 2015/07/02 | 1,350.5 | 1,382 | 1,326 | 1,329 | -37.5 | -2.7% | 170,000 |
| 2015/07/01 | 1,383 | 1,387.5 | 1,356.5 | 1,366.5 | -16.5 | -1.2% | 71,400 |
| 2015/06/30 | 1,360.5 | 1,390 | 1,360.5 | 1,383 | +22.5 | +1.7% | 88,200 |
| 2015/06/29 | 1,350 | 1,367.5 | 1,335 | 1,360.5 | -7.5 | -0.5% | 67,800 |
2251～
2300
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
