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 |
|---|---|---|---|---|---|---|---|
| 2014/10/27 | 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 |
| 2014/08/29 | 1,184.5 | 1,207 | 1,176.5 | 1,204 | +7 | +0.6% | 162,000 |
| 2014/08/28 | 1,221.5 | 1,223.5 | 1,192.5 | 1,197 | -41 | -3.3% | 137,200 |
| 2014/08/27 | 1,221.5 | 1,238 | 1,206.5 | 1,238 | +8 | +0.7% | 66,000 |
| 2014/08/26 | 1,259.5 | 1,262.5 | 1,224.5 | 1,230 | -26.5 | -2.1% | 100,000 |
| 2014/08/25 | 1,251.5 | 1,257.5 | 1,241.5 | 1,256.5 | +14 | +1.1% | 50,200 |
| 2014/08/22 | 1,236.5 | 1,256.5 | 1,235 | 1,242.5 | +11 | +0.9% | 91,400 |
| 2014/08/21 | 1,231.5 | 1,242.5 | 1,221 | 1,231.5 | ±0 | ±0% | 136,400 |
| 2014/08/20 | 1,225 | 1,234 | 1,215.5 | 1,231.5 | +9 | +0.7% | 105,200 |
| 2014/08/19 | 1,231 | 1,236 | 1,213.5 | 1,222.5 | -4 | -0.3% | 102,400 |
| 2014/08/18 | 1,229 | 1,232.5 | 1,215 | 1,226.5 | -11.5 | -0.9% | 159,200 |
| 2014/08/15 | 1,231.5 | 1,241 | 1,226 | 1,238 | -1.5 | -0.1% | 131,000 |
| 2014/08/14 | 1,250 | 1,257.5 | 1,225 | 1,239.5 | -2 | -0.2% | 180,000 |
2651～
2700
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
