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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 491.5 | 497 | 483.5 | 494 | -2 | -0.4% | 40,200 |
| 2009/07/27 | 502.5 | 504.5 | 491 | 496 | +3.5 | +0.7% | 74,200 |
| 2009/07/24 | 490 | 497 | 482.5 | 492.5 | +12.5 | +2.6% | 81,800 |
| 2009/07/23 | 485 | 492.5 | 477.5 | 480 | -6 | -1.2% | 86,400 |
| 2009/07/22 | 489 | 490 | 480 | 486 | -3 | -0.6% | 75,000 |
| 2009/07/21 | 478.5 | 489 | 478.5 | 489 | +12.5 | +2.6% | 56,800 |
| 2009/07/17 | 490 | 491 | 475.5 | 476.5 | -0.5 | -0.1% | 60,200 |
| 2009/07/16 | 504.5 | 505 | 472.5 | 477 | -13 | -2.7% | 62,000 |
| 2009/07/15 | 493.5 | 493.5 | 477 | 490 | -0.5 | -0.1% | 74,800 |
| 2009/07/14 | 484 | 494.5 | 470 | 490.5 | +21.5 | +4.6% | 82,000 |
| 2009/07/13 | 495.5 | 504 | 465.5 | 469 | -26.5 | -5.3% | 92,000 |
| 2009/07/10 | 502.5 | 506.5 | 495.5 | 495.5 | -1 | -0.2% | 81,800 |
| 2009/07/09 | 505.5 | 516.5 | 491 | 496.5 | -29 | -5.5% | 89,400 |
| 2009/07/08 | 547 | 547 | 513.5 | 525.5 | -22 | -4% | 44,800 |
| 2009/07/07 | 543.5 | 550 | 515 | 547.5 | +14 | +2.6% | 94,400 |
| 2009/07/06 | 572.5 | 572.5 | 523.5 | 533.5 | -11.5 | -2.1% | 106,200 |
| 2009/07/03 | 535 | 547 | 518 | 545 | +7.5 | +1.4% | 86,400 |
| 2009/07/02 | 514 | 542.5 | 511 | 537.5 | +28 | +5.5% | 141,400 |
| 2009/07/01 | 505 | 518 | 505 | 509.5 | +19.5 | +4% | 68,200 |
| 2009/06/30 | 501 | 503 | 490 | 490 | +1.5 | +0.3% | 47,600 |
| 2009/06/29 | 499 | 506.5 | 486 | 488.5 | -1.5 | -0.3% | 56,400 |
| 2009/06/26 | 509.5 | 520 | 488.5 | 490 | +1.5 | +0.3% | 101,800 |
| 2009/06/25 | 475 | 493.5 | 467 | 488.5 | +8.5 | +1.8% | 85,400 |
| 2009/06/24 | 485 | 492 | 461 | 480 | ±0 | ±0% | 196,200 |
| 2009/06/23 | 445 | 480 | 438.5 | 480 | +43 | +9.8% | 277,800 |
| 2009/06/22 | 425.5 | 439 | 425.5 | 437 | +13 | +3.1% | 60,400 |
| 2009/06/19 | 423 | 432.5 | 423 | 424 | -3 | -0.7% | 40,200 |
| 2009/06/18 | 426 | 427.5 | 422.5 | 427 | -1 | -0.2% | 23,600 |
| 2009/06/17 | 423 | 434.5 | 422.5 | 428 | +5.5 | +1.3% | 22,600 |
| 2009/06/16 | 425.5 | 435 | 420 | 422.5 | -12.5 | -2.9% | 59,200 |
| 2009/06/15 | 425.5 | 440 | 425.5 | 435 | +5 | +1.2% | 38,800 |
| 2009/06/12 | 423 | 432.5 | 423 | 430 | -3 | -0.7% | 67,000 |
| 2009/06/11 | 437.5 | 437.5 | 426 | 433 | -4 | -0.9% | 33,600 |
| 2009/06/10 | 432 | 439.5 | 424 | 437 | +4.5 | +1% | 51,800 |
| 2009/06/09 | 445 | 445 | 428 | 432.5 | -15 | -3.4% | 37,800 |
| 2009/06/08 | 457.5 | 461 | 447.5 | 447.5 | -4 | -0.9% | 62,400 |
| 2009/06/05 | 444.5 | 455.5 | 444.5 | 451.5 | +7 | +1.6% | 51,000 |
| 2009/06/04 | 428.5 | 444.5 | 427.5 | 444.5 | +16 | +3.7% | 75,400 |
| 2009/06/03 | 427.5 | 432 | 426 | 428.5 | +4.5 | +1.1% | 57,600 |
| 2009/06/02 | 428 | 429.5 | 419.5 | 424 | +8.5 | +2% | 67,200 |
| 2009/06/01 | 420.5 | 424.5 | 415.5 | 415.5 | +3 | +0.7% | 53,000 |
| 2009/05/29 | 422 | 425 | 411 | 412.5 | -15 | -3.5% | 83,600 |
| 2009/05/28 | 437.5 | 445 | 425 | 427.5 | -11 | -2.5% | 33,000 |
| 2009/05/27 | 460 | 461 | 438 | 438.5 | -23.5 | -5.1% | 48,600 |
| 2009/05/26 | 459 | 464.5 | 435 | 462 | +18 | +4.1% | 71,000 |
| 2009/05/25 | 430 | 444 | 425.5 | 444 | +30.5 | +7.4% | 60,000 |
| 2009/05/22 | 419.5 | 419.5 | 413 | 413.5 | +0.5 | +0.1% | 57,200 |
| 2009/05/21 | 411 | 413.5 | 408 | 413 | -2 | -0.5% | 35,800 |
| 2009/05/20 | 417 | 417 | 410 | 415 | +3 | +0.7% | 27,000 |
| 2009/05/19 | 420 | 420 | 408 | 412 | +7 | +1.7% | 19,400 |
3751～
3800
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
