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 |
|---|---|---|---|---|---|---|---|
| 2005/11/09 | 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 |
| 2005/09/12 | 940 | 940 | 920 | 920 | -20 | -2.1% | 23,600 |
| 2005/09/09 | 925 | 940 | 920.5 | 940 | +22.5 | +2.5% | 94,000 |
| 2005/09/08 | 932 | 936.5 | 877.5 | 917.5 | -14 | -1.5% | 18,400 |
| 2005/09/07 | 940 | 940 | 928.5 | 931.5 | +6.5 | +0.7% | 23,400 |
| 2005/09/06 | 947 | 947.5 | 925 | 925 | -16.5 | -1.8% | 8,000 |
| 2005/09/05 | 945 | 947.5 | 925 | 941.5 | +3 | +0.3% | 7,600 |
| 2005/09/02 | 939.5 | 945 | 936.5 | 938.5 | +3.5 | +0.4% | 16,800 |
| 2005/09/01 | 922 | 935 | 915 | 935 | +28 | +3.1% | 18,200 |
| 2005/08/31 | 927.5 | 927.5 | 907 | 907 | -0.5 | -0.1% | 17,000 |
| 2005/08/30 | 906 | 927.5 | 892.5 | 907.5 | +2.5 | +0.3% | 13,400 |
| 2005/08/29 | 931.5 | 931.5 | 905 | 905 | -26 | -2.8% | 5,800 |
| 2005/08/26 | 925 | 931 | 912.5 | 931 | -4 | -0.4% | 25,200 |
4851～
4900
件表示中 / 7028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 | 181,700円 | +6.1% | -0.9% | 2.20% | 9.76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 | 259,900円 | +3.8% | +11.5% | 2.08% | 15.26倍 | 1.05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 | 504,000円 | +6.4% | +0.5% | 1.35% | 12.51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 |
| 大黒天 | 745,000円 | +6.8% | +3.1% | 0.47% | 14.95倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
