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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 935.5 | 984.5 | 916 | 982 | +31.5 | +3.3% | 49,800 |
| 2007/09/20 | 1,005 | 1,005 | 934 | 950.5 | -57 | -5.7% | 87,000 |
| 2007/09/19 | 988 | 1,015 | 988 | 1,007.5 | +34.5 | +3.5% | 28,000 |
| 2007/09/18 | 976.5 | 992 | 973 | 973 | -2.5 | -0.3% | 19,000 |
| 2007/09/14 | 997.5 | 997.5 | 975.5 | 975.5 | -5 | -0.5% | 42,400 |
| 2007/09/13 | 993.5 | 1,012.5 | 975.5 | 980.5 | +4.5 | +0.5% | 17,600 |
| 2007/09/12 | 971 | 993.5 | 960 | 976 | +20 | +2.1% | 65,600 |
| 2007/09/11 | 950 | 959 | 945 | 956 | -2 | -0.2% | 31,000 |
| 2007/09/10 | 910.5 | 965 | 905.5 | 958 | ±0 | ±0% | 44,800 |
| 2007/09/07 | 956 | 975 | 935.5 | 958 | -23.5 | -2.4% | 63,000 |
| 2007/09/06 | 980 | 1,002.5 | 955 | 981.5 | -26 | -2.6% | 33,400 |
| 2007/09/05 | 1,010 | 1,030 | 995 | 1,007.5 | ±0 | ±0% | 40,200 |
| 2007/09/04 | 1,050 | 1,050 | 993.5 | 1,007.5 | -62.5 | -5.8% | 43,200 |
| 2007/09/03 | 1,107.5 | 1,110 | 1,052.5 | 1,070 | -40 | -3.6% | 53,000 |
| 2007/08/31 | 1,090 | 1,115 | 1,050 | 1,110 | +40 | +3.7% | 80,200 |
| 2007/08/30 | 1,022.5 | 1,070 | 1,007.5 | 1,070 | +67.5 | +6.7% | 80,000 |
| 2007/08/29 | 1,000 | 1,025 | 980 | 1,002.5 | -37.5 | -3.6% | 93,400 |
| 2007/08/28 | 1,015 | 1,045 | 980 | 1,040 | +45 | +4.5% | 86,400 |
| 2007/08/27 | 963.5 | 995 | 963.5 | 995 | +77.5 | +8.4% | 81,000 |
| 2007/08/24 | 916.5 | 946 | 914.5 | 917.5 | -14.5 | -1.6% | 96,800 |
| 2007/08/23 | 876 | 932 | 876 | 932 | +57.5 | +6.6% | 64,000 |
| 2007/08/22 | 875 | 894.5 | 863 | 874.5 | +4.5 | +0.5% | 70,400 |
| 2007/08/21 | 850 | 875.5 | 850 | 870 | -23.5 | -2.6% | 75,600 |
| 2007/08/20 | 900 | 927.5 | 885 | 893.5 | -7 | -0.8% | 164,600 |
| 2007/08/17 | 936 | 936 | 900.5 | 900.5 | -47.5 | -5% | 42,000 |
| 2007/08/16 | 950 | 964.5 | 925 | 948 | -46.5 | -4.7% | 162,600 |
| 2007/08/15 | 1,002.5 | 1,010 | 972.5 | 994.5 | -75.5 | -7.1% | 99,600 |
| 2007/08/14 | 1,050 | 1,070 | 1,007.5 | 1,070 | +12.5 | +1.2% | 70,400 |
| 2007/08/13 | 1,095 | 1,095 | 1,042.5 | 1,057.5 | -77.5 | -6.8% | 43,000 |
| 2007/08/10 | 1,135 | 1,145 | 1,105 | 1,135 | -10 | -0.9% | 69,200 |
| 2007/08/09 | 1,102.5 | 1,150 | 1,102.5 | 1,145 | +5 | +0.4% | 104,400 |
| 2007/08/08 | 1,150 | 1,150 | 1,092.5 | 1,140 | -27.5 | -2.4% | 68,000 |
| 2007/08/07 | 1,155 | 1,202.5 | 1,147.5 | 1,167.5 | -7.5 | -0.6% | 29,400 |
| 2007/08/06 | 1,197.5 | 1,197.5 | 1,160 | 1,175 | -2.5 | -0.2% | 24,200 |
| 2007/08/03 | 1,182.5 | 1,205 | 1,157.5 | 1,177.5 | -42.5 | -3.5% | 25,800 |
| 2007/08/02 | 1,202.5 | 1,220 | 1,155 | 1,220 | +17.5 | +1.5% | 29,400 |
| 2007/08/01 | 1,255 | 1,255 | 1,175 | 1,202.5 | -52.5 | -4.2% | 46,000 |
| 2007/07/31 | 1,250 | 1,265 | 1,190 | 1,255 | +15 | +1.2% | 114,000 |
| 2007/07/30 | 1,185 | 1,250 | 1,170 | 1,240 | +17.5 | +1.4% | 129,200 |
| 2007/07/27 | 1,147.5 | 1,225 | 1,127.5 | 1,222.5 | +12.5 | +1% | 60,200 |
| 2007/07/26 | 1,240 | 1,240 | 1,210 | 1,210 | -20 | -1.6% | 83,200 |
| 2007/07/25 | 1,172.5 | 1,240 | 1,167.5 | 1,230 | +5 | +0.4% | 71,000 |
| 2007/07/24 | 1,172.5 | 1,225 | 1,142.5 | 1,225 | +52.5 | +4.5% | 56,000 |
| 2007/07/23 | 1,240 | 1,250 | 1,165 | 1,172.5 | -57.5 | -4.7% | 161,000 |
| 2007/07/20 | 1,140 | 1,330 | 1,135 | 1,230 | +100 | +8.8% | 187,400 |
| 2007/07/19 | 1,137.5 | 1,140 | 1,130 | 1,130 | +10 | +0.9% | 19,000 |
| 2007/07/18 | 1,122.5 | 1,147.5 | 1,120 | 1,120 | -2.5 | -0.2% | 56,800 |
| 2007/07/17 | 1,125 | 1,125 | 1,120 | 1,122.5 | +5 | +0.4% | 31,000 |
| 2007/07/13 | 1,075 | 1,120 | 1,075 | 1,117.5 | +47.5 | +4.4% | 72,000 |
| 2007/07/12 | 1,070 | 1,072.5 | 1,060 | 1,070 | +20 | +1.9% | 49,800 |
4201～
4250
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 | 169,600円 | +1.4% | +14.5% | 2.36% | 8.81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 | 224,400円 | +4.4% | +1.5% | 2.67% | 12.57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 | 221,800円 | +2.5% | +10.8% | 5.73% | 12.16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 | 83,400円 | +3.0% | -15.6% | 1.92% | - | 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 | 124,800円 | +2.2% | +8.0% | 4.41% | 13.12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
