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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 573 | 573 | 537.5 | 552.5 | -3.5 | -0.6% | 126,800 |
| 2010/05/25 | 554.5 | 562.5 | 550.5 | 556 | +12 | +2.2% | 113,200 |
| 2010/05/24 | 537.5 | 557 | 532.5 | 544 | +6.5 | +1.2% | 109,200 |
| 2010/05/21 | 576.5 | 576.5 | 531.5 | 537.5 | -24 | -4.3% | 170,600 |
| 2010/05/20 | 548 | 564.5 | 548 | 561.5 | +5 | +0.9% | 87,400 |
| 2010/05/19 | 552.5 | 559.5 | 548.5 | 556.5 | +10 | +1.8% | 157,200 |
| 2010/05/18 | 556 | 557.5 | 535 | 546.5 | -1 | -0.2% | 126,800 |
| 2010/05/17 | 575 | 575 | 543.5 | 547.5 | -24.5 | -4.3% | 244,800 |
| 2010/05/14 | 585.5 | 592 | 567 | 572 | -15 | -2.6% | 122,200 |
| 2010/05/13 | 584 | 592.5 | 583.5 | 587 | +6 | +1% | 91,200 |
| 2010/05/12 | 586 | 586 | 571 | 581 | +10 | +1.8% | 162,600 |
| 2010/05/11 | 569.5 | 599.5 | 567.5 | 571 | +13.5 | +2.4% | 205,600 |
| 2010/05/10 | 566.5 | 585 | 555.5 | 557.5 | -14 | -2.4% | 193,600 |
| 2010/05/07 | 602 | 602 | 567.5 | 571.5 | -35.5 | -5.8% | 173,000 |
| 2010/05/06 | 580 | 607 | 578 | 607 | +22.5 | +3.8% | 211,800 |
| 2010/04/30 | 578 | 590 | 577 | 584.5 | +6.5 | +1.1% | 111,400 |
| 2010/04/28 | 580 | 602.5 | 576 | 578 | +4 | +0.7% | 180,800 |
| 2010/04/27 | 590 | 590.5 | 571 | 574 | -17 | -2.9% | 144,000 |
| 2010/04/26 | 585 | 604 | 570.5 | 591 | +22 | +3.9% | 183,200 |
| 2010/04/23 | 566.5 | 571 | 564 | 569 | +3 | +0.5% | 108,400 |
| 2010/04/22 | 550 | 574 | 550 | 566 | ±0 | ±0% | 139,000 |
| 2010/04/21 | 569 | 575 | 560 | 566 | +11 | +2% | 95,400 |
| 2010/04/20 | 565 | 566 | 553.5 | 555 | +5 | +0.9% | 50,000 |
| 2010/04/19 | 557 | 564 | 545.5 | 550 | -8 | -1.4% | 113,600 |
| 2010/04/16 | 560 | 563 | 557.5 | 558 | +4 | +0.7% | 115,800 |
| 2010/04/15 | 554 | 564 | 554 | 554 | -4.5 | -0.8% | 56,400 |
| 2010/04/14 | 566 | 569.5 | 555 | 558.5 | -11 | -1.9% | 90,800 |
| 2010/04/13 | 570 | 582 | 567.5 | 569.5 | -6.5 | -1.1% | 77,000 |
| 2010/04/12 | 570 | 584.5 | 567 | 576 | +7 | +1.2% | 98,400 |
| 2010/04/09 | 570 | 574 | 566 | 569 | -6 | -1% | 63,400 |
| 2010/04/08 | 575 | 587 | 574 | 575 | -5.5 | -0.9% | 84,600 |
| 2010/04/07 | 560 | 585 | 558 | 580.5 | +33 | +6% | 119,600 |
| 2010/04/06 | 584.5 | 584.5 | 545 | 547.5 | +8 | +1.5% | 167,200 |
| 2010/04/05 | 515 | 539.5 | 508.5 | 539.5 | +30.5 | +6% | 216,200 |
| 2010/04/02 | 505 | 514 | 501.5 | 509 | +5.5 | +1.1% | 53,200 |
| 2010/04/01 | 502.5 | 507 | 502.5 | 503.5 | +1 | +0.2% | 53,600 |
| 2010/03/31 | 518 | 518 | 501 | 502.5 | -0.5 | -0.1% | 66,000 |
| 2010/03/30 | 491.5 | 504 | 489.5 | 503 | +20.5 | +4.2% | 78,600 |
| 2010/03/29 | 488 | 492 | 482.5 | 482.5 | -4.5 | -0.9% | 78,000 |
| 2010/03/26 | 475 | 487 | 471.5 | 487 | +12.5 | +2.6% | 86,000 |
| 2010/03/25 | 473.5 | 475 | 470.5 | 474.5 | +1.5 | +0.3% | 60,400 |
| 2010/03/24 | 470 | 473 | 468 | 473 | +7 | +1.5% | 76,400 |
| 2010/03/23 | 466.5 | 470 | 463.5 | 466 | +0.5 | +0.1% | 62,600 |
| 2010/03/19 | 465.5 | 467 | 459 | 465.5 | +6.5 | +1.4% | 58,200 |
| 2010/03/18 | 457.5 | 460 | 457.5 | 459 | +3 | +0.7% | 56,000 |
| 2010/03/17 | 463 | 464 | 454.5 | 456 | -6.5 | -1.4% | 74,800 |
| 2010/03/16 | 467.5 | 468 | 461.5 | 462.5 | -2 | -0.4% | 47,000 |
| 2010/03/15 | 463 | 472 | 462.5 | 464.5 | -6 | -1.3% | 66,200 |
| 2010/03/12 | 470.5 | 472 | 466.5 | 470.5 | -6.5 | -1.4% | 66,400 |
| 2010/03/11 | 470 | 477 | 467.5 | 477 | +7 | +1.5% | 47,600 |
3551～
3600
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
