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 |
|---|---|---|---|---|---|---|---|
| 2015/06/10 | 1,468 | 1,487.5 | 1,458.5 | 1,470.5 | +20 | +1.4% | 40,400 |
| 2015/06/09 | 1,467 | 1,473.5 | 1,445 | 1,450.5 | -16.5 | -1.1% | 35,800 |
| 2015/06/08 | 1,447.5 | 1,490.5 | 1,445 | 1,467 | +7.5 | +0.5% | 78,600 |
| 2015/06/05 | 1,451 | 1,484.5 | 1,451 | 1,459.5 | -12.5 | -0.8% | 42,000 |
| 2015/06/04 | 1,476.5 | 1,492 | 1,465.5 | 1,472 | -1 | -0.1% | 42,600 |
| 2015/06/03 | 1,462 | 1,478 | 1,446.5 | 1,473 | +18 | +1.2% | 54,600 |
| 2015/06/02 | 1,484 | 1,484 | 1,435.5 | 1,455 | -8 | -0.5% | 57,200 |
| 2015/06/01 | 1,453 | 1,465 | 1,444 | 1,463 | +6 | +0.4% | 47,800 |
| 2015/05/29 | 1,470 | 1,489 | 1,453.5 | 1,457 | -32.5 | -2.2% | 59,000 |
| 2015/05/28 | 1,492 | 1,495 | 1,469 | 1,489.5 | -13 | -0.9% | 71,200 |
| 2015/05/27 | 1,499 | 1,517.5 | 1,490.5 | 1,502.5 | +28.5 | +1.9% | 86,200 |
| 2015/05/26 | 1,488 | 1,507.5 | 1,454.5 | 1,474 | +4 | +0.3% | 41,600 |
| 2015/05/25 | 1,477.5 | 1,502.5 | 1,460.5 | 1,470 | -6.5 | -0.4% | 31,600 |
| 2015/05/22 | 1,499.5 | 1,500 | 1,466 | 1,476.5 | -8.5 | -0.6% | 44,600 |
| 2015/05/21 | 1,497 | 1,505 | 1,479.5 | 1,485 | +13 | +0.9% | 92,600 |
| 2015/05/20 | 1,520 | 1,520 | 1,470 | 1,472 | -48 | -3.2% | 55,200 |
| 2015/05/19 | 1,525 | 1,555 | 1,505 | 1,520 | +29.5 | +2% | 118,200 |
| 2015/05/18 | 1,486 | 1,500 | 1,465 | 1,490.5 | +25.5 | +1.7% | 105,400 |
| 2015/05/15 | 1,466.5 | 1,486 | 1,463.5 | 1,465 | +15.5 | +1.1% | 47,200 |
| 2015/05/14 | 1,452.5 | 1,483 | 1,447 | 1,449.5 | -3 | -0.2% | 90,400 |
| 2015/05/13 | 1,433.5 | 1,457 | 1,430.5 | 1,452.5 | +9 | +0.6% | 51,200 |
| 2015/05/12 | 1,460 | 1,460 | 1,436 | 1,443.5 | -23 | -1.6% | 71,600 |
| 2015/05/11 | 1,467 | 1,499 | 1,462.5 | 1,466.5 | +10.5 | +0.7% | 72,400 |
| 2015/05/08 | 1,450 | 1,473.5 | 1,448.5 | 1,456 | +7 | +0.5% | 102,600 |
| 2015/05/07 | 1,450 | 1,460.5 | 1,442 | 1,449 | +0.5 | ±0% | 86,400 |
| 2015/05/01 | 1,432 | 1,459.5 | 1,409.5 | 1,448.5 | -1 | -0.1% | 112,600 |
| 2015/04/30 | 1,462.5 | 1,462.5 | 1,438.5 | 1,449.5 | -9 | -0.6% | 89,200 |
| 2015/04/28 | 1,445 | 1,473 | 1,445 | 1,458.5 | +9 | +0.6% | 44,600 |
| 2015/04/27 | 1,454.5 | 1,471.5 | 1,444 | 1,449.5 | -24 | -1.6% | 62,600 |
| 2015/04/24 | 1,465 | 1,484.5 | 1,465 | 1,473.5 | +24 | +1.7% | 106,000 |
| 2015/04/23 | 1,427 | 1,472.5 | 1,427 | 1,449.5 | +22.5 | +1.6% | 193,600 |
| 2015/04/22 | 1,450 | 1,466 | 1,419 | 1,427 | -16.5 | -1.1% | 138,800 |
| 2015/04/21 | 1,400.5 | 1,450 | 1,400.5 | 1,443.5 | +24.5 | +1.7% | 107,600 |
| 2015/04/20 | 1,425 | 1,441.5 | 1,408 | 1,419 | -6.5 | -0.5% | 96,400 |
| 2015/04/17 | 1,409.5 | 1,438 | 1,405 | 1,425.5 | +15.5 | +1.1% | 100,200 |
| 2015/04/16 | 1,405.5 | 1,418 | 1,381.5 | 1,410 | -9.5 | -0.7% | 95,800 |
| 2015/04/15 | 1,441.5 | 1,442.5 | 1,417.5 | 1,419.5 | -18.5 | -1.3% | 54,400 |
| 2015/04/14 | 1,423.5 | 1,441 | 1,417 | 1,438 | +23 | +1.6% | 65,800 |
| 2015/04/13 | 1,440 | 1,441.5 | 1,403 | 1,415 | -26.5 | -1.8% | 98,000 |
| 2015/04/10 | 1,395 | 1,450 | 1,395 | 1,441.5 | +51.5 | +3.7% | 208,400 |
| 2015/04/09 | 1,391 | 1,392 | 1,369 | 1,390 | -1 | -0.1% | 90,200 |
| 2015/04/08 | 1,354.5 | 1,393 | 1,348.5 | 1,391 | +61 | +4.6% | 202,800 |
| 2015/04/07 | 1,332 | 1,333.5 | 1,310 | 1,330 | +8.5 | +0.6% | 87,200 |
| 2015/04/06 | 1,314.5 | 1,337 | 1,301.5 | 1,321.5 | -6 | -0.5% | 52,000 |
| 2015/04/03 | 1,326.5 | 1,333 | 1,314.5 | 1,327.5 | +1 | +0.1% | 62,800 |
| 2015/04/02 | 1,276 | 1,329.5 | 1,273 | 1,326.5 | +63 | +5% | 146,200 |
| 2015/04/01 | 1,270.5 | 1,272 | 1,246 | 1,263.5 | -24 | -1.9% | 102,000 |
| 2015/03/31 | 1,308.5 | 1,308.5 | 1,280 | 1,287.5 | +0.5 | ±0% | 95,200 |
| 2015/03/30 | 1,301.5 | 1,309.5 | 1,280 | 1,287 | -14.5 | -1.1% | 117,600 |
| 2015/03/27 | 1,350 | 1,359 | 1,298 | 1,301.5 | -53 | -3.9% | 105,200 |
2501～
2550
件表示中 / 7028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 | 181,700円 | +6.1% | -0.9% | 2.20% | 9.76倍 | 0.94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 |
| 日本調剤 | 392,000円 | +3.4% | -0.2% | 0.00% | 33.46倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ドトル日レス | 259,900円 | +3.8% | +11.5% | 2.08% | 15.26倍 | 1.05倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ハローズ | 504,000円 | +6.4% | +0.5% | 1.35% | 12.51倍 | 1.53倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| 大黒天 | 745,000円 | +6.8% | +3.1% | 0.47% | 14.95倍 | 1.69倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
