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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,027 | 1,038.5 | 1,025 | 1,031 | +6 | +0.6% | 72,800 |
| 2014/06/18 | 1,020.5 | 1,029.5 | 1,014.5 | 1,025 | +11.5 | +1.1% | 46,200 |
| 2014/06/17 | 1,011.5 | 1,019.5 | 1,005 | 1,013.5 | -1 | -0.1% | 84,600 |
| 2014/06/16 | 1,042.5 | 1,045 | 1,008.5 | 1,014.5 | -24 | -2.3% | 77,200 |
| 2014/06/13 | 1,029 | 1,044 | 1,018.5 | 1,038.5 | -3 | -0.3% | 114,800 |
| 2014/06/12 | 1,041 | 1,044.5 | 1,023.5 | 1,041.5 | -3.5 | -0.3% | 79,800 |
| 2014/06/11 | 1,022.5 | 1,052.5 | 1,020 | 1,045 | +22.5 | +2.2% | 87,000 |
| 2014/06/10 | 1,044 | 1,044 | 1,018.5 | 1,022.5 | -14.5 | -1.4% | 73,600 |
| 2014/06/09 | 1,025 | 1,048.5 | 1,023 | 1,037 | +12 | +1.2% | 114,400 |
| 2014/06/06 | 1,027.5 | 1,052 | 1,023 | 1,025 | -1.5 | -0.1% | 184,400 |
| 2014/06/05 | 1,022 | 1,045.5 | 1,022 | 1,026.5 | +4.5 | +0.4% | 163,400 |
| 2014/06/04 | 1,025.5 | 1,045.5 | 1,015 | 1,022 | -21.5 | -2.1% | 148,800 |
| 2014/06/03 | 1,030 | 1,046 | 1,015.5 | 1,043.5 | +7.5 | +0.7% | 133,800 |
| 2014/06/02 | 1,054.5 | 1,054.5 | 1,026 | 1,036 | ±0 | ±0% | 127,800 |
| 2014/05/30 | 1,062 | 1,062 | 1,031 | 1,036 | -27.5 | -2.6% | 225,200 |
| 2014/05/29 | 1,054.5 | 1,071.5 | 1,053.5 | 1,063.5 | -1.5 | -0.1% | 96,200 |
| 2014/05/28 | 1,080 | 1,080 | 1,062.5 | 1,065 | ±0 | ±0% | 104,800 |
| 2014/05/27 | 1,070.5 | 1,080 | 1,061 | 1,065 | -10.5 | -1% | 81,200 |
| 2014/05/26 | 1,072.5 | 1,086.5 | 1,064.5 | 1,075.5 | +5.5 | +0.5% | 131,400 |
| 2014/05/23 | 1,072.5 | 1,079 | 1,055 | 1,070 | +20 | +1.9% | 193,400 |
| 2014/05/22 | 1,045 | 1,062.5 | 1,031.5 | 1,050 | +27.5 | +2.7% | 138,000 |
| 2014/05/21 | 1,025 | 1,047.5 | 1,020 | 1,022.5 | -11.5 | -1.1% | 134,000 |
| 2014/05/20 | 1,030 | 1,049.5 | 1,030 | 1,034 | +5.5 | +0.5% | 116,000 |
| 2014/05/19 | 1,050 | 1,050 | 1,024 | 1,028.5 | -18 | -1.7% | 127,800 |
| 2014/05/16 | 1,043.5 | 1,053 | 1,023 | 1,046.5 | -6.5 | -0.6% | 159,600 |
| 2014/05/15 | 1,035.5 | 1,056 | 1,026.5 | 1,053 | +7 | +0.7% | 241,000 |
| 2014/05/14 | 1,030 | 1,060.5 | 1,016.5 | 1,046 | +23 | +2.2% | 168,000 |
| 2014/05/13 | 1,014 | 1,026.5 | 1,001.5 | 1,023 | +9 | +0.9% | 93,200 |
| 2014/05/12 | 1,011 | 1,026.5 | 1,006 | 1,014 | +7 | +0.7% | 131,000 |
| 2014/05/09 | 994.5 | 1,010.5 | 990.5 | 1,007 | +20 | +2% | 108,800 |
| 2014/05/08 | 966.5 | 996.5 | 966.5 | 987 | +20.5 | +2.1% | 98,800 |
| 2014/05/07 | 989 | 989 | 966.5 | 966.5 | -47.5 | -4.7% | 125,600 |
| 2014/05/02 | 1,007.5 | 1,020 | 1,005 | 1,014 | -7 | -0.7% | 104,600 |
| 2014/05/01 | 1,025 | 1,025 | 1,008 | 1,021 | +8.5 | +0.8% | 99,200 |
| 2014/04/30 | 1,015 | 1,034 | 1,000 | 1,012.5 | +1 | +0.1% | 176,800 |
| 2014/04/28 | 1,000 | 1,015 | 997 | 1,011.5 | +15.5 | +1.6% | 128,800 |
| 2014/04/25 | 971.5 | 999 | 965 | 996 | +18 | +1.8% | 98,600 |
| 2014/04/24 | 975 | 1,019.5 | 969.5 | 978 | +2.5 | +0.3% | 285,800 |
| 2014/04/23 | 984.5 | 997 | 961.5 | 975.5 | -19.5 | -2% | 211,200 |
| 2014/04/22 | 968 | 1,000 | 968 | 995 | +27 | +2.8% | 210,400 |
| 2014/04/21 | 981 | 987 | 960 | 968 | -27 | -2.7% | 83,800 |
| 2014/04/18 | 989 | 997.5 | 972 | 995 | +6 | +0.6% | 37,800 |
| 2014/04/17 | 975 | 1,000 | 970.5 | 989 | +14 | +1.4% | 118,000 |
| 2014/04/16 | 971.5 | 979 | 957.5 | 975 | -5 | -0.5% | 118,000 |
| 2014/04/15 | 940.5 | 980 | 940.5 | 980 | +23.5 | +2.5% | 138,400 |
| 2014/04/14 | 946 | 973 | 946 | 956.5 | +3 | +0.3% | 67,200 |
| 2014/04/11 | 950 | 978.5 | 940 | 953.5 | -16 | -1.7% | 154,600 |
| 2014/04/10 | 972.5 | 991.5 | 956 | 969.5 | +24 | +2.5% | 147,600 |
| 2014/04/09 | 944 | 963 | 932.5 | 945.5 | -20 | -2.1% | 150,000 |
| 2014/04/08 | 964.5 | 986.5 | 964.5 | 965.5 | +0.5 | +0.1% | 131,000 |
2551～
2600
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
