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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 999.5 | 1,005 | 979.5 | 983.5 | -9 | -0.9% | 86,400 |
| 2006/02/09 | 1,000 | 1,005 | 986.5 | 992.5 | -5 | -0.5% | 114,400 |
| 2006/02/08 | 998 | 1,017.5 | 997.5 | 997.5 | -17.5 | -1.7% | 139,000 |
| 2006/02/07 | 995 | 1,015 | 995 | 1,015 | +17 | +1.7% | 123,400 |
| 2006/02/06 | 1,010 | 1,010 | 991 | 998 | -9.5 | -0.9% | 69,800 |
| 2006/02/03 | 1,002.5 | 1,010 | 990.5 | 1,007.5 | +7.5 | +0.8% | 74,800 |
| 2006/02/02 | 1,005 | 1,010 | 999 | 1,000 | -2.5 | -0.2% | 103,800 |
| 2006/02/01 | 1,025 | 1,025 | 1,002.5 | 1,002.5 | -17.5 | -1.7% | 67,000 |
| 2006/01/31 | 1,025 | 1,027.5 | 1,015 | 1,020 | -5 | -0.5% | 66,200 |
| 2006/01/30 | 1,025 | 1,030 | 1,020 | 1,025 | +30.5 | +3.1% | 82,800 |
| 2006/01/27 | 998.5 | 1,002.5 | 982.5 | 994.5 | +0.5 | +0.1% | 115,800 |
| 2006/01/26 | 980 | 1,012.5 | 980 | 994 | +17 | +1.7% | 89,600 |
| 2006/01/25 | 995 | 1,000 | 976.5 | 977 | -13 | -1.3% | 72,000 |
| 2006/01/24 | 975 | 998 | 975 | 990 | +15.5 | +1.6% | 91,200 |
| 2006/01/23 | 995 | 1,012.5 | 967.5 | 974.5 | -25.5 | -2.6% | 71,400 |
| 2006/01/20 | 1,055 | 1,065 | 997.5 | 1,000 | -52.5 | -5% | 97,400 |
| 2006/01/19 | 1,010 | 1,087.5 | 1,010 | 1,052.5 | -15 | -1.4% | 97,400 |
| 2006/01/18 | 1,100 | 1,105 | 1,060 | 1,067.5 | -15 | -1.4% | 134,800 |
| 2006/01/17 | 1,110 | 1,115 | 1,077.5 | 1,082.5 | -37.5 | -3.3% | 128,000 |
| 2006/01/16 | 1,110 | 1,132.5 | 1,107.5 | 1,120 | +17.5 | +1.6% | 103,800 |
| 2006/01/13 | 1,090 | 1,112.5 | 1,082.5 | 1,102.5 | -2.5 | -0.2% | 82,600 |
| 2006/01/12 | 1,095 | 1,112.5 | 1,090 | 1,105 | +22.5 | +2.1% | 80,400 |
| 2006/01/11 | 1,100 | 1,107.5 | 1,070 | 1,082.5 | -12.5 | -1.1% | 78,600 |
| 2006/01/10 | 1,082.5 | 1,102.5 | 1,075 | 1,095 | +30 | +2.8% | 112,800 |
| 2006/01/06 | 1,067.5 | 1,085 | 1,057.5 | 1,065 | ±0 | ±0% | 68,800 |
| 2006/01/05 | 1,100 | 1,100 | 1,062.5 | 1,065 | -7.5 | -0.7% | 86,800 |
| 2006/01/04 | 1,110 | 1,130 | 1,072.5 | 1,072.5 | -57.5 | -5.1% | 107,800 |
| 2005/12/30 | 1,082.5 | 1,150 | 1,030 | 1,130 | +42.5 | +3.9% | 124,000 |
| 2005/12/29 | 1,107.5 | 1,120 | 1,070 | 1,087.5 | -20 | -1.8% | 221,400 |
| 2005/12/28 | 1,112.5 | 1,117.5 | 1,097.5 | 1,107.5 | +17.5 | +1.6% | 101,600 |
| 2005/12/27 | 1,067.5 | 1,095 | 1,065 | 1,090 | +47.5 | +4.6% | 112,400 |
| 2005/12/26 | 1,045 | 1,060 | 1,030 | 1,042.5 | +27.5 | +2.7% | 35,200 |
| 2005/12/22 | 1,045 | 1,045 | 1,015 | 1,015 | -35 | -3.3% | 46,400 |
| 2005/12/21 | 1,035 | 1,052.5 | 1,032.5 | 1,050 | +30 | +2.9% | 36,600 |
| 2005/12/20 | 1,037.5 | 1,042.5 | 1,017.5 | 1,020 | -10 | -1% | 60,800 |
| 2005/12/19 | 1,032.5 | 1,032.5 | 1,022.5 | 1,030 | ±0 | ±0% | 27,800 |
| 2005/12/16 | 1,022.5 | 1,040 | 1,017.5 | 1,030 | +5 | +0.5% | 27,200 |
| 2005/12/15 | 1,035 | 1,045 | 1,017.5 | 1,025 | -15 | -1.4% | 53,800 |
| 2005/12/14 | 1,067.5 | 1,070 | 1,037.5 | 1,040 | -27.5 | -2.6% | 43,400 |
| 2005/12/13 | 1,095 | 1,095 | 1,060 | 1,067.5 | -12.5 | -1.2% | 39,400 |
| 2005/12/12 | 1,110 | 1,110 | 1,070 | 1,080 | +20 | +1.9% | 51,200 |
| 2005/12/09 | 1,060 | 1,087.5 | 1,050 | 1,060 | +5 | +0.5% | 105,800 |
| 2005/12/08 | 1,050 | 1,060 | 1,025 | 1,055 | -35 | -3.2% | 35,600 |
| 2005/12/07 | 1,097.5 | 1,097.5 | 1,077.5 | 1,090 | -7.5 | -0.7% | 25,200 |
| 2005/12/06 | 1,150 | 1,150 | 1,092.5 | 1,097.5 | -20 | -1.8% | 60,400 |
| 2005/12/05 | 1,147.5 | 1,170 | 1,115 | 1,117.5 | -20 | -1.8% | 47,000 |
| 2005/12/02 | 1,165 | 1,167.5 | 1,127.5 | 1,137.5 | +7.5 | +0.7% | 33,400 |
| 2005/12/01 | 1,150 | 1,150 | 1,107.5 | 1,130 | +10 | +0.9% | 62,800 |
| 2005/11/30 | 1,175 | 1,200 | 1,095 | 1,120 | -82.5 | -6.9% | 194,200 |
| 2005/11/29 | 1,037.5 | 1,222.5 | 1,022.5 | 1,202.5 | +180 | +17.6% | 194,600 |
4701～
4750
件表示中 / 6940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 | 178,700円 | +6.1% | -0.9% | 2.24% | 9.60倍 | 0.92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 |
| イオン北海 | 87,900円 | +7.9% | +18.5% | 1.82% | 24.50倍 | 1.67倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| 松屋フーズ | 623,000円 | +17.2% | -38.9% | 0.39% | 98.97倍 | 2.67倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| 大黒天 | 781,000円 | +8.3% | +12.1% | 0.42% | 16.90倍 | 1.87倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| ＡＯＫＩ ＨＤ | 126,600円 | +2.2% | +8.0% | 4.34% | 13.31倍 | 0.78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
