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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,260.5 | 1,300.5 | 1,260.5 | 1,300.5 | +16.5 | +1.3% | 66,400 |
| 2014/11/12 | 1,274 | 1,292.5 | 1,274 | 1,284 | +10 | +0.8% | 98,800 |
| 2014/11/11 | 1,273.5 | 1,279 | 1,257 | 1,274 | +2.5 | +0.2% | 86,400 |
| 2014/11/10 | 1,275 | 1,278.5 | 1,261 | 1,271.5 | +8 | +0.6% | 83,600 |
| 2014/11/07 | 1,257.5 | 1,273.5 | 1,257 | 1,263.5 | +6 | +0.5% | 139,600 |
| 2014/11/06 | 1,270 | 1,274.5 | 1,210 | 1,257.5 | -12.5 | -1% | 194,200 |
| 2014/11/05 | 1,250 | 1,272.5 | 1,243.5 | 1,270 | +39 | +3.2% | 192,200 |
| 2014/11/04 | 1,259 | 1,268.5 | 1,228.5 | 1,231 | -1.5 | -0.1% | 265,800 |
| 2014/10/31 | 1,222.5 | 1,240 | 1,197.5 | 1,232.5 | +34.5 | +2.9% | 152,800 |
| 2014/10/30 | 1,185 | 1,214.5 | 1,185 | 1,198 | +17 | +1.4% | 135,400 |
| 2014/10/29 | 1,175.5 | 1,186.5 | 1,165 | 1,181 | +5.5 | +0.5% | 83,400 |
| 2014/10/28 | 1,180.5 | 1,183 | 1,169 | 1,175.5 | -8 | -0.7% | 48,000 |
| 2014/10/27 | 1,218.5 | 1,235 | 1,180.5 | 1,183.5 | -31 | -2.6% | 96,800 |
| 2014/10/24 | 1,201 | 1,218.5 | 1,190.5 | 1,214.5 | +31.5 | +2.7% | 86,000 |
| 2014/10/23 | 1,195 | 1,213 | 1,174 | 1,183 | -25.5 | -2.1% | 118,400 |
| 2014/10/22 | 1,141.5 | 1,215 | 1,141.5 | 1,208.5 | +67 | +5.9% | 130,800 |
| 2014/10/21 | 1,149 | 1,160 | 1,131.5 | 1,141.5 | -13.5 | -1.2% | 91,200 |
| 2014/10/20 | 1,131 | 1,162 | 1,128.5 | 1,155 | +36.5 | +3.3% | 185,000 |
| 2014/10/17 | 1,131 | 1,136.5 | 1,111 | 1,118.5 | -14 | -1.2% | 142,400 |
| 2014/10/16 | 1,155 | 1,170.5 | 1,129 | 1,132.5 | -59.5 | -5% | 108,000 |
| 2014/10/15 | 1,170.5 | 1,198.5 | 1,170 | 1,192 | +15.5 | +1.3% | 100,000 |
| 2014/10/14 | 1,164 | 1,193 | 1,144.5 | 1,176.5 | -26 | -2.2% | 100,000 |
| 2014/10/10 | 1,185 | 1,223 | 1,180.5 | 1,202.5 | -25.5 | -2.1% | 159,800 |
| 2014/10/09 | 1,242.5 | 1,260.5 | 1,221.5 | 1,228 | -22.5 | -1.8% | 65,400 |
| 2014/10/08 | 1,230 | 1,263.5 | 1,227.5 | 1,250.5 | -4.5 | -0.4% | 76,800 |
| 2014/10/07 | 1,252 | 1,277 | 1,251.5 | 1,255 | -10 | -0.8% | 89,400 |
| 2014/10/06 | 1,262.5 | 1,282 | 1,262.5 | 1,265 | +6 | +0.5% | 104,400 |
| 2014/10/03 | 1,260 | 1,275 | 1,244.5 | 1,259 | -12 | -0.9% | 106,600 |
| 2014/10/02 | 1,309.5 | 1,310 | 1,270 | 1,271 | -32 | -2.5% | 153,400 |
| 2014/10/01 | 1,279 | 1,320.5 | 1,275 | 1,303 | +17.5 | +1.4% | 135,000 |
| 2014/09/30 | 1,289.5 | 1,306 | 1,272.5 | 1,285.5 | -21 | -1.6% | 138,000 |
| 2014/09/29 | 1,290 | 1,309 | 1,266 | 1,306.5 | -2.5 | -0.2% | 116,600 |
| 2014/09/26 | 1,291.5 | 1,313 | 1,283.5 | 1,309 | +16.5 | +1.3% | 139,400 |
| 2014/09/25 | 1,290.5 | 1,306 | 1,277.5 | 1,292.5 | +7.5 | +0.6% | 136,600 |
| 2014/09/24 | 1,288 | 1,297 | 1,267.5 | 1,285 | -16 | -1.2% | 173,600 |
| 2014/09/22 | 1,279.5 | 1,304 | 1,276.5 | 1,301 | +8.5 | +0.7% | 171,400 |
| 2014/09/19 | 1,344.5 | 1,344.5 | 1,275.5 | 1,292.5 | -77 | -5.6% | 368,800 |
| 2014/09/18 | 1,377.5 | 1,385 | 1,355 | 1,369.5 | -84.5 | -5.8% | 336,400 |
| 2014/09/17 | 1,267 | 1,495 | 1,266.5 | 1,454 | +209 | +16.8% | 850,000 |
| 2014/09/16 | 1,240 | 1,246.5 | 1,225 | 1,245 | +8 | +0.6% | 162,600 |
| 2014/09/12 | 1,246 | 1,253.5 | 1,232 | 1,237 | -3 | -0.2% | 152,600 |
| 2014/09/11 | 1,237.5 | 1,249.5 | 1,235 | 1,240 | +3 | +0.2% | 207,200 |
| 2014/09/10 | 1,214 | 1,240 | 1,214 | 1,237 | +9.5 | +0.8% | 65,200 |
| 2014/09/09 | 1,232.5 | 1,242 | 1,214.5 | 1,227.5 | +7 | +0.6% | 155,400 |
| 2014/09/08 | 1,217 | 1,231.5 | 1,211 | 1,220.5 | +3.5 | +0.3% | 138,000 |
| 2014/09/05 | 1,217 | 1,222.5 | 1,208 | 1,217 | ±0 | ±0% | 72,400 |
| 2014/09/04 | 1,198.5 | 1,232.5 | 1,190 | 1,217 | +16.5 | +1.4% | 174,200 |
| 2014/09/03 | 1,220.5 | 1,223.5 | 1,197 | 1,200.5 | -20 | -1.6% | 121,000 |
| 2014/09/02 | 1,225 | 1,225.5 | 1,208 | 1,220.5 | +7 | +0.6% | 79,200 |
| 2014/09/01 | 1,200 | 1,214 | 1,191 | 1,213.5 | +9.5 | +0.8% | 105,200 |
2451～
2500
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
