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 |
|---|---|---|---|---|---|---|---|
| 2015/03/26 | 1,355.5 | 1,360 | 1,343 | 1,354.5 | -1 | -0.1% | 130,200 |
| 2015/03/25 | 1,343 | 1,358 | 1,285 | 1,355.5 | +3 | +0.2% | 185,000 |
| 2015/03/24 | 1,367.5 | 1,367.5 | 1,343 | 1,352.5 | -14 | -1% | 84,800 |
| 2015/03/23 | 1,355 | 1,366.5 | 1,343.5 | 1,366.5 | +16 | +1.2% | 77,400 |
| 2015/03/20 | 1,333 | 1,355.5 | 1,333 | 1,350.5 | +17.5 | +1.3% | 90,600 |
| 2015/03/19 | 1,344 | 1,345 | 1,325.5 | 1,333 | -10.5 | -0.8% | 78,400 |
| 2015/03/18 | 1,327.5 | 1,344.5 | 1,315.5 | 1,343.5 | +41.5 | +3.2% | 107,200 |
| 2015/03/17 | 1,293.5 | 1,307 | 1,293 | 1,302 | +11 | +0.9% | 62,000 |
| 2015/03/16 | 1,287.5 | 1,301.5 | 1,271 | 1,291 | -3.5 | -0.3% | 84,600 |
| 2015/03/13 | 1,300.5 | 1,310 | 1,285.5 | 1,294.5 | -1.5 | -0.1% | 121,800 |
| 2015/03/12 | 1,285 | 1,312 | 1,284.5 | 1,296 | +20.5 | +1.6% | 60,000 |
| 2015/03/11 | 1,281.5 | 1,287 | 1,261.5 | 1,275.5 | -6.5 | -0.5% | 78,800 |
| 2015/03/10 | 1,265 | 1,287.5 | 1,255.5 | 1,282 | +20.5 | +1.6% | 144,400 |
| 2015/03/09 | 1,237.5 | 1,266.5 | 1,233 | 1,261.5 | +30 | +2.4% | 138,800 |
| 2015/03/06 | 1,249.5 | 1,251 | 1,220 | 1,231.5 | -10 | -0.8% | 99,000 |
| 2015/03/05 | 1,237.5 | 1,256 | 1,227.5 | 1,241.5 | +10 | +0.8% | 141,200 |
| 2015/03/04 | 1,219 | 1,236 | 1,195 | 1,231.5 | +12.5 | +1% | 127,600 |
| 2015/03/03 | 1,235.5 | 1,235.5 | 1,211.5 | 1,219 | ±0 | ±0% | 44,800 |
| 2015/03/02 | 1,215.5 | 1,227.5 | 1,215.5 | 1,219 | -2.5 | -0.2% | 70,000 |
| 2015/02/27 | 1,207.5 | 1,233 | 1,206.5 | 1,221.5 | +5.5 | +0.5% | 104,000 |
| 2015/02/26 | 1,236.5 | 1,239.5 | 1,207.5 | 1,216 | -23.5 | -1.9% | 148,200 |
| 2015/02/25 | 1,245 | 1,250 | 1,224 | 1,239.5 | -3.5 | -0.3% | 108,000 |
| 2015/02/24 | 1,249.5 | 1,251.5 | 1,233.5 | 1,243 | -4 | -0.3% | 95,600 |
| 2015/02/23 | 1,247.5 | 1,249.5 | 1,228 | 1,247 | +8.5 | +0.7% | 122,200 |
| 2015/02/20 | 1,240 | 1,243.5 | 1,220 | 1,238.5 | +4 | +0.3% | 154,600 |
| 2015/02/19 | 1,205 | 1,234.5 | 1,201.5 | 1,234.5 | +38.5 | +3.2% | 136,800 |
| 2015/02/18 | 1,214.5 | 1,214.5 | 1,186.5 | 1,196 | -5 | -0.4% | 130,600 |
| 2015/02/17 | 1,167 | 1,210 | 1,166.5 | 1,201 | +26.5 | +2.3% | 145,400 |
| 2015/02/16 | 1,171.5 | 1,177.5 | 1,162.5 | 1,174.5 | +11.5 | +1% | 65,400 |
| 2015/02/13 | 1,151.5 | 1,168.5 | 1,143.5 | 1,163 | +16.5 | +1.4% | 114,600 |
| 2015/02/12 | 1,147.5 | 1,162.5 | 1,135 | 1,146.5 | +12.5 | +1.1% | 210,800 |
| 2015/02/10 | 1,123 | 1,144 | 1,120.5 | 1,134 | +2 | +0.2% | 89,400 |
| 2015/02/09 | 1,108.5 | 1,133 | 1,108.5 | 1,132 | +27 | +2.4% | 87,000 |
| 2015/02/06 | 1,113.5 | 1,120.5 | 1,102 | 1,105 | -18.5 | -1.6% | 114,800 |
| 2015/02/05 | 1,120 | 1,127 | 1,105.5 | 1,123.5 | +6 | +0.5% | 124,000 |
| 2015/02/04 | 1,082.5 | 1,119 | 1,082.5 | 1,117.5 | +35 | +3.2% | 153,800 |
| 2015/02/03 | 1,084.5 | 1,093 | 1,072 | 1,082.5 | +10.5 | +1% | 130,800 |
| 2015/02/02 | 1,104.5 | 1,107.5 | 1,067.5 | 1,072 | -29.5 | -2.7% | 100,400 |
| 2015/01/30 | 1,082.5 | 1,105 | 1,082.5 | 1,101.5 | +27.5 | +2.6% | 93,800 |
| 2015/01/29 | 1,077 | 1,082.5 | 1,071 | 1,074 | +1 | +0.1% | 102,600 |
| 2015/01/28 | 1,069.5 | 1,076.5 | 1,064.5 | 1,073 | ±0 | ±0% | 111,200 |
| 2015/01/27 | 1,071.5 | 1,076.5 | 1,061 | 1,073 | +6 | +0.6% | 106,000 |
| 2015/01/26 | 1,080 | 1,080.5 | 1,056.5 | 1,067 | -17 | -1.6% | 97,400 |
| 2015/01/23 | 1,078 | 1,084.5 | 1,063 | 1,084 | +6 | +0.6% | 162,400 |
| 2015/01/22 | 1,048.5 | 1,078 | 1,048.5 | 1,078 | +29.5 | +2.8% | 407,200 |
| 2015/01/21 | 1,035 | 1,052.5 | 1,026 | 1,048.5 | +1.5 | +0.1% | 237,000 |
| 2015/01/20 | 1,050.5 | 1,066.5 | 1,038.5 | 1,047 | -3 | -0.3% | 246,600 |
| 2015/01/19 | 1,062 | 1,062 | 1,039 | 1,050 | -12 | -1.1% | 187,200 |
| 2015/01/16 | 1,063.5 | 1,068.5 | 1,041 | 1,062 | -18.5 | -1.7% | 182,600 |
| 2015/01/15 | 1,083.5 | 1,090 | 1,073 | 1,080.5 | -7 | -0.6% | 168,600 |
2551～
2600
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
