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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 945 | 948.5 | 936 | 945 | -4.5 | -0.5% | 98,000 |
| 2006/04/24 | 980 | 982.5 | 945.5 | 949.5 | -28 | -2.9% | 107,000 |
| 2006/04/21 | 979 | 997.5 | 977 | 977.5 | -16.5 | -1.7% | 40,600 |
| 2006/04/20 | 995.5 | 1,010 | 986 | 994 | -1 | -0.1% | 41,800 |
| 2006/04/19 | 1,027.5 | 1,030 | 986.5 | 995 | -27.5 | -2.7% | 33,200 |
| 2006/04/18 | 990 | 1,022.5 | 990 | 1,022.5 | +35 | +3.5% | 54,800 |
| 2006/04/17 | 1,002.5 | 1,010 | 986.5 | 987.5 | -35 | -3.4% | 39,200 |
| 2006/04/14 | 1,030 | 1,032.5 | 1,022.5 | 1,022.5 | -5 | -0.5% | 58,600 |
| 2006/04/13 | 1,007.5 | 1,027.5 | 997 | 1,027.5 | +42 | +4.3% | 106,200 |
| 2006/04/12 | 1,012.5 | 1,012.5 | 985 | 985.5 | -17 | -1.7% | 108,000 |
| 2006/04/11 | 978.5 | 1,012.5 | 973.5 | 1,002.5 | +24 | +2.5% | 176,200 |
| 2006/04/10 | 960.5 | 984.5 | 955 | 978.5 | +28.5 | +3% | 181,400 |
| 2006/04/07 | 954.5 | 954.5 | 941.5 | 950 | +6.5 | +0.7% | 104,200 |
| 2006/04/06 | 957.5 | 969.5 | 942.5 | 943.5 | -9 | -0.9% | 94,800 |
| 2006/04/05 | 958 | 972.5 | 950.5 | 952.5 | -3 | -0.3% | 90,600 |
| 2006/04/04 | 953.5 | 972.5 | 953 | 955.5 | +3.5 | +0.4% | 37,000 |
| 2006/04/03 | 951 | 982.5 | 950 | 952 | +7 | +0.7% | 163,800 |
| 2006/03/31 | 971 | 971 | 945 | 945 | -11 | -1.2% | 80,400 |
| 2006/03/30 | 959 | 975.5 | 950 | 956 | +5.5 | +0.6% | 50,800 |
| 2006/03/29 | 955 | 958 | 940 | 950.5 | -2.5 | -0.3% | 83,000 |
| 2006/03/28 | 979.5 | 979.5 | 950 | 953 | -33.5 | -3.4% | 83,800 |
| 2006/03/27 | 960 | 986.5 | 955.5 | 986.5 | +28.5 | +3% | 119,200 |
| 2006/03/24 | 949 | 963.5 | 941.5 | 958 | +17.5 | +1.9% | 42,800 |
| 2006/03/23 | 932.5 | 950 | 920 | 940.5 | -6 | -0.6% | 122,000 |
| 2006/03/22 | 975 | 975 | 945 | 946.5 | -32.5 | -3.3% | 56,600 |
| 2006/03/20 | 955 | 983.5 | 950.5 | 979 | +22 | +2.3% | 60,800 |
| 2006/03/17 | 958 | 965 | 955 | 957 | +2.5 | +0.3% | 50,400 |
| 2006/03/16 | 975 | 979 | 953 | 954.5 | -30.5 | -3.1% | 70,800 |
| 2006/03/15 | 980 | 989 | 977.5 | 985 | +11 | +1.1% | 40,600 |
| 2006/03/14 | 969.5 | 982.5 | 955.5 | 974 | -10.5 | -1.1% | 38,200 |
| 2006/03/13 | 976.5 | 994 | 976.5 | 984.5 | -7 | -0.7% | 62,800 |
| 2006/03/10 | 991.5 | 997.5 | 980 | 991.5 | +4.5 | +0.5% | 120,800 |
| 2006/03/09 | 942.5 | 987 | 932.5 | 987 | +55 | +5.9% | 71,800 |
| 2006/03/08 | 962 | 974 | 925 | 932 | -43.5 | -4.5% | 46,800 |
| 2006/03/07 | 974 | 989 | 971.5 | 975.5 | -13.5 | -1.4% | 20,600 |
| 2006/03/06 | 1,000 | 1,000 | 973.5 | 989 | -2 | -0.2% | 32,600 |
| 2006/03/03 | 995 | 997 | 970 | 991 | +22 | +2.3% | 87,800 |
| 2006/03/02 | 945.5 | 989 | 945.5 | 969 | +23.5 | +2.5% | 47,000 |
| 2006/03/01 | 970 | 971.5 | 945.5 | 945.5 | -62 | -6.2% | 50,400 |
| 2006/02/28 | 928.5 | 1,012.5 | 925 | 1,007.5 | +79.5 | +8.6% | 103,200 |
| 2006/02/27 | 982.5 | 990.5 | 928 | 928 | -48.5 | -5% | 66,200 |
| 2006/02/24 | 963 | 990 | 960 | 976.5 | +13.5 | +1.4% | 37,000 |
| 2006/02/23 | 955 | 990 | 954.5 | 963 | +24 | +2.6% | 62,400 |
| 2006/02/22 | 926 | 960 | 926 | 939 | -17 | -1.8% | 44,400 |
| 2006/02/21 | 925.5 | 974 | 903 | 956 | +34 | +3.7% | 54,800 |
| 2006/02/20 | 943 | 943 | 903 | 922 | -26.5 | -2.8% | 92,800 |
| 2006/02/17 | 937 | 954 | 903 | 948.5 | +11.5 | +1.2% | 112,800 |
| 2006/02/16 | 918 | 947.5 | 910.5 | 937 | +23 | +2.5% | 96,200 |
| 2006/02/15 | 936.5 | 953 | 900 | 914 | -22.5 | -2.4% | 107,600 |
| 2006/02/14 | 948.5 | 960 | 920.5 | 936.5 | -23.5 | -2.4% | 91,600 |
4551～
4600
件表示中 / 6841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 | 169,000円 | +1.4% | +14.5% | 2.37% | 8.77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 |
| 青山商 | 221,400円 | +2.5% | +10.8% | 5.74% | 12.14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 | 123,200円 | +2.2% | +8.0% | 4.46% | 12.95倍 | 0.76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 |
| ハイデ日高 | 275,300円 | +6.6% | +9.3% | 1.31% | 29.87倍 | 3.97倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
市場注目の銘柄
チャート関連のコラム
