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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,047.5 | 1,047.5 | 1,022.5 | 1,022.5 | -17.5 | -1.7% | 31,800 |
| 2005/11/25 | 1,025 | 1,040 | 1,025 | 1,040 | +15 | +1.5% | 20,600 |
| 2005/11/24 | 1,040 | 1,045 | 1,025 | 1,025 | -20 | -1.9% | 23,600 |
| 2005/11/22 | 1,045 | 1,045 | 1,020 | 1,045 | +30 | +3% | 28,000 |
| 2005/11/21 | 1,050 | 1,050 | 1,015 | 1,015 | -25 | -2.4% | 16,600 |
| 2005/11/18 | 1,042.5 | 1,042.5 | 1,025 | 1,040 | +27.5 | +2.7% | 29,200 |
| 2005/11/17 | 1,012.5 | 1,027.5 | 1,010 | 1,012.5 | -7.5 | -0.7% | 42,400 |
| 2005/11/16 | 1,012.5 | 1,027.5 | 1,002.5 | 1,020 | +7.5 | +0.7% | 39,800 |
| 2005/11/15 | 1,012.5 | 1,032.5 | 1,012.5 | 1,012.5 | ±0 | ±0% | 24,600 |
| 2005/11/14 | 1,042.5 | 1,045 | 1,012.5 | 1,012.5 | -10 | -1% | 18,000 |
| 2005/11/11 | 1,017.5 | 1,032.5 | 1,017.5 | 1,022.5 | +5 | +0.5% | 35,400 |
| 2005/11/10 | 1,025 | 1,025 | 1,012.5 | 1,017.5 | -5 | -0.5% | 23,200 |
| 2005/11/09 | 1,027.5 | 1,047.5 | 1,022.5 | 1,022.5 | -5 | -0.5% | 25,000 |
| 2005/11/08 | 1,050 | 1,050 | 1,025 | 1,027.5 | -10 | -1% | 12,600 |
| 2005/11/07 | 1,045 | 1,045 | 1,025 | 1,037.5 | +12.5 | +1.2% | 19,800 |
| 2005/11/04 | 1,017.5 | 1,030 | 1,017.5 | 1,025 | ±0 | ±0% | 18,800 |
| 2005/11/02 | 1,050 | 1,050 | 1,025 | 1,025 | -7.5 | -0.7% | 19,800 |
| 2005/11/01 | 1,045 | 1,047.5 | 1,032.5 | 1,032.5 | +17.5 | +1.7% | 20,600 |
| 2005/10/31 | 1,040 | 1,042.5 | 1,015 | 1,015 | -5 | -0.5% | 58,600 |
| 2005/10/28 | 1,020 | 1,060 | 1,017.5 | 1,020 | ±0 | ±0% | 25,000 |
| 2005/10/27 | 1,025 | 1,025 | 1,010 | 1,020 | -2.5 | -0.2% | 18,200 |
| 2005/10/26 | 1,005 | 1,022.5 | 1,005 | 1,022.5 | +12.5 | +1.2% | 62,800 |
| 2005/10/25 | 1,015 | 1,027.5 | 1,005 | 1,010 | -5 | -0.5% | 42,400 |
| 2005/10/24 | 1,017.5 | 1,032.5 | 990 | 1,015 | ±0 | ±0% | 59,800 |
| 2005/10/21 | 1,010 | 1,017.5 | 1,007.5 | 1,015 | -20 | -1.9% | 37,400 |
| 2005/10/20 | 1,040 | 1,050 | 1,012.5 | 1,035 | +7.5 | +0.7% | 58,000 |
| 2005/10/19 | 1,015 | 1,040 | 1,010 | 1,027.5 | +17.5 | +1.7% | 64,800 |
| 2005/10/18 | 1,010 | 1,030 | 1,010 | 1,010 | -10 | -1% | 82,600 |
| 2005/10/17 | 1,050 | 1,075 | 1,007.5 | 1,020 | -17.5 | -1.7% | 79,400 |
| 2005/10/14 | 1,035 | 1,050 | 1,027.5 | 1,037.5 | -2.5 | -0.2% | 38,000 |
| 2005/10/13 | 1,032.5 | 1,060 | 1,022.5 | 1,040 | -32.5 | -3% | 46,200 |
| 2005/10/12 | 1,047.5 | 1,120 | 1,010 | 1,072.5 | +35 | +3.4% | 83,600 |
| 2005/10/11 | 1,030 | 1,050 | 1,010 | 1,037.5 | +27.5 | +2.7% | 55,000 |
| 2005/10/07 | 1,027.5 | 1,045 | 980 | 1,010 | -17.5 | -1.7% | 72,000 |
| 2005/10/06 | 1,052.5 | 1,052.5 | 1,025 | 1,027.5 | -27.5 | -2.6% | 40,600 |
| 2005/10/05 | 1,065 | 1,065 | 1,040 | 1,055 | +10 | +1% | 37,600 |
| 2005/10/04 | 1,082.5 | 1,082.5 | 1,027.5 | 1,045 | -5 | -0.5% | 34,400 |
| 2005/10/03 | 1,050 | 1,050 | 1,017.5 | 1,050 | ±0 | ±0% | 38,000 |
| 2005/09/30 | 1,040 | 1,050 | 1,012.5 | 1,050 | -10 | -0.9% | 36,400 |
| 2005/09/29 | 992.5 | 1,095 | 979 | 1,060 | +73 | +7.4% | 84,400 |
| 2005/09/28 | 975 | 987.5 | 965 | 987 | +6 | +0.6% | 10,200 |
| 2005/09/27 | 971.5 | 994.5 | 965 | 981 | -5.5 | -0.6% | 19,000 |
| 2005/09/26 | 977.5 | 994.5 | 960 | 986.5 | +13 | +1.3% | 31,800 |
| 2005/09/22 | 960.5 | 977 | 957 | 973.5 | +13.5 | +1.4% | 15,000 |
| 2005/09/21 | 952.5 | 970 | 945 | 960 | +7.5 | +0.8% | 15,200 |
| 2005/09/20 | 975 | 977 | 951.5 | 952.5 | -22.5 | -2.3% | 12,600 |
| 2005/09/16 | 977.5 | 977.5 | 935.5 | 975 | -2.5 | -0.3% | 19,600 |
| 2005/09/15 | 941 | 995 | 941 | 977.5 | +41 | +4.4% | 95,800 |
| 2005/09/14 | 923.5 | 939.5 | 923.5 | 936.5 | +13 | +1.4% | 20,000 |
| 2005/09/13 | 935 | 935.5 | 923.5 | 923.5 | +3.5 | +0.4% | 21,600 |
4751～
4800
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 | 178,900円 | +6.1% | -0.9% | 2.24% | 9.61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 | 87,700円 | +7.9% | +18.5% | 1.82% | 24.44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 | 639,000円 | +17.2% | -38.9% | 0.38% | 101.51倍 | 2.74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 | 789,000円 | +8.3% | +12.1% | 0.42% | 17.07倍 | 1.89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 | 126,000円 | +2.2% | +8.0% | 4.37% | 13.25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
