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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 476 | 481 | 470 | 470 | -5.5 | -1.2% | 62,600 |
| 2010/03/09 | 474 | 478.5 | 473.5 | 475.5 | ±0 | ±0% | 41,800 |
| 2010/03/08 | 478.5 | 481 | 474.5 | 475.5 | -2 | -0.4% | 37,800 |
| 2010/03/05 | 475.5 | 481.5 | 475.5 | 477.5 | +2 | +0.4% | 22,600 |
| 2010/03/04 | 476.5 | 481.5 | 474.5 | 475.5 | -4.5 | -0.9% | 25,800 |
| 2010/03/03 | 493 | 493 | 474.5 | 480 | ±0 | ±0% | 64,400 |
| 2010/03/02 | 480.5 | 481 | 475.5 | 480 | -7 | -1.4% | 27,800 |
| 2010/03/01 | 482.5 | 487 | 482 | 487 | +4 | +0.8% | 17,800 |
| 2010/02/26 | 478.5 | 484.5 | 476 | 483 | +12 | +2.5% | 54,000 |
| 2010/02/25 | 475 | 482 | 467.5 | 471 | +3.5 | +0.7% | 60,400 |
| 2010/02/24 | 471 | 472.5 | 467.5 | 467.5 | -6 | -1.3% | 21,800 |
| 2010/02/23 | 479.5 | 479.5 | 471.5 | 473.5 | -6 | -1.3% | 22,600 |
| 2010/02/22 | 468 | 482 | 467 | 479.5 | +12.5 | +2.7% | 50,000 |
| 2010/02/19 | 470 | 475 | 466.5 | 467 | -3 | -0.6% | 25,000 |
| 2010/02/18 | 470 | 476.5 | 467.5 | 470 | -2 | -0.4% | 42,000 |
| 2010/02/17 | 468 | 475 | 465 | 472 | +0.5 | +0.1% | 31,800 |
| 2010/02/16 | 468.5 | 476.5 | 467.5 | 471.5 | +0.5 | +0.1% | 25,200 |
| 2010/02/15 | 475 | 482.5 | 470.5 | 471 | -1 | -0.2% | 23,400 |
| 2010/02/12 | 475.5 | 476 | 471.5 | 472 | -3 | -0.6% | 34,400 |
| 2010/02/10 | 475 | 484.5 | 475 | 475 | ±0 | ±0% | 44,000 |
| 2010/02/09 | 472 | 484.5 | 472 | 475 | -4.5 | -0.9% | 27,800 |
| 2010/02/08 | 486 | 486 | 479.5 | 479.5 | +1 | +0.2% | 25,000 |
| 2010/02/05 | 482 | 485.5 | 477.5 | 478.5 | -8 | -1.6% | 34,800 |
| 2010/02/04 | 490.5 | 490.5 | 484 | 486.5 | -4 | -0.8% | 28,200 |
| 2010/02/03 | 492.5 | 492.5 | 488.5 | 490.5 | +5.5 | +1.1% | 13,600 |
| 2010/02/02 | 490 | 495 | 481 | 485 | +9.5 | +2% | 53,600 |
| 2010/02/01 | 478 | 479.5 | 473 | 475.5 | -4.5 | -0.9% | 42,800 |
| 2010/01/29 | 486 | 492 | 480 | 480 | -7 | -1.4% | 54,400 |
| 2010/01/28 | 486.5 | 492.5 | 486.5 | 487 | +1 | +0.2% | 35,000 |
| 2010/01/27 | 486 | 494.5 | 486 | 486 | +1 | +0.2% | 64,600 |
| 2010/01/26 | 487 | 494 | 485 | 485 | -9.5 | -1.9% | 78,400 |
| 2010/01/25 | 490 | 498 | 490 | 494.5 | -0.5 | -0.1% | 54,400 |
| 2010/01/22 | 498 | 498 | 492 | 495 | -6 | -1.2% | 64,000 |
| 2010/01/21 | 505 | 506 | 501 | 501 | -3 | -0.6% | 43,600 |
| 2010/01/20 | 508.5 | 512.5 | 504 | 504 | +0.5 | +0.1% | 56,800 |
| 2010/01/19 | 513 | 515 | 503.5 | 503.5 | -12 | -2.3% | 49,200 |
| 2010/01/18 | 523 | 524 | 515 | 515.5 | -13 | -2.5% | 18,600 |
| 2010/01/15 | 518.5 | 528.5 | 518.5 | 528.5 | +10 | +1.9% | 29,600 |
| 2010/01/14 | 537.5 | 537.5 | 518.5 | 518.5 | -7 | -1.3% | 36,000 |
| 2010/01/13 | 523.5 | 529.5 | 521 | 525.5 | +2.5 | +0.5% | 26,200 |
| 2010/01/12 | 522 | 528.5 | 519.5 | 523 | +1 | +0.2% | 53,800 |
| 2010/01/08 | 519.5 | 522.5 | 517 | 522 | +5 | +1% | 48,800 |
| 2010/01/07 | 515 | 519 | 512.5 | 517 | -1 | -0.2% | 32,000 |
| 2010/01/06 | 518.5 | 519 | 512 | 518 | +5 | +1% | 31,200 |
| 2010/01/05 | 521.5 | 522.5 | 512.5 | 513 | +5.5 | +1.1% | 60,400 |
| 2010/01/04 | 501 | 509 | 500 | 507.5 | +3 | +0.6% | 30,200 |
| 2009/12/30 | 511.5 | 512.5 | 500.5 | 504.5 | -7 | -1.4% | 35,200 |
| 2009/12/29 | 518.5 | 518.5 | 509 | 511.5 | +3 | +0.6% | 16,800 |
| 2009/12/28 | 503 | 515.5 | 503 | 508.5 | +1 | +0.2% | 53,800 |
| 2009/12/25 | 503 | 509 | 500 | 507.5 | +4.5 | +0.9% | 39,000 |
3601～
3650
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
