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 |
|---|---|---|---|---|---|---|---|
| 2006/01/27 | 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 |
| 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 |
4801～
4850
件表示中 / 7030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 | 182,200円 | +6.1% | -0.9% | 2.20% | 9.79倍 | 0.94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 |
| 日本調剤 | 392,000円 | +3.4% | -0.2% | 0.00% | 33.46倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ドトル日レス | 262,300円 | +3.8% | +11.5% | 2.06% | 15.40倍 | 1.06倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ハローズ | 505,000円 | +6.4% | +0.5% | 1.35% | 12.53倍 | 1.53倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| アクシアル | 115,900円 | +1.5% | -5.6% | 2.50% | 12.52倍 | 1.15倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
市場注目の銘柄
チャート関連のコラム
