アークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/05/15 | 3,440 | 3,470 | 3,410 | 3,460 | +15 | +0.4% | 74,100 |
| 2026/05/14 | 3,405 | 3,465 | 3,405 | 3,445 | +40 | +1.2% | 48,500 |
| 2026/05/13 | 3,375 | 3,430 | 3,375 | 3,405 | +35 | +1% | 58,300 |
| 2026/05/12 | 3,395 | 3,405 | 3,360 | 3,370 | -20 | -0.6% | 57,000 |
| 2026/05/11 | 3,370 | 3,420 | 3,370 | 3,390 | +15 | +0.4% | 59,200 |
| 2026/05/08 | 3,395 | 3,405 | 3,330 | 3,375 | -25 | -0.7% | 74,700 |
| 2026/05/07 | 3,395 | 3,435 | 3,380 | 3,400 | +15 | +0.4% | 93,200 |
| 2026/05/01 | 3,385 | 3,400 | 3,350 | 3,385 | -15 | -0.4% | 76,400 |
| 2026/04/30 | 3,435 | 3,435 | 3,350 | 3,400 | -35 | -1% | 91,900 |
| 2026/04/28 | 3,450 | 3,455 | 3,400 | 3,435 | -15 | -0.4% | 83,300 |
| 2026/04/27 | 3,480 | 3,510 | 3,435 | 3,450 | -45 | -1.3% | 98,300 |
| 2026/04/24 | 3,525 | 3,535 | 3,485 | 3,495 | -55 | -1.5% | 61,800 |
| 2026/04/23 | 3,535 | 3,565 | 3,530 | 3,550 | -10 | -0.3% | 85,600 |
| 2026/04/22 | 3,580 | 3,600 | 3,560 | 3,560 | -45 | -1.2% | 60,900 |
| 2026/04/21 | 3,615 | 3,650 | 3,580 | 3,605 | -10 | -0.3% | 67,500 |
| 2026/04/20 | 3,660 | 3,675 | 3,615 | 3,615 | -35 | -1% | 58,400 |
| 2026/04/17 | 3,620 | 3,660 | 3,615 | 3,650 | +20 | +0.6% | 75,600 |
| 2026/04/16 | 3,655 | 3,670 | 3,600 | 3,630 | -10 | -0.3% | 114,100 |
| 2026/04/15 | 3,670 | 3,700 | 3,610 | 3,640 | +15 | +0.4% | 109,800 |
| 2026/04/14 | 3,735 | 3,760 | 3,615 | 3,625 | -180 | -4.7% | 127,200 |
| 2026/04/13 | 3,850 | 3,850 | 3,730 | 3,805 | -25 | -0.7% | 82,000 |
| 2026/04/10 | 3,915 | 3,920 | 3,815 | 3,830 | -55 | -1.4% | 68,400 |
| 2026/04/09 | 3,885 | 3,945 | 3,870 | 3,885 | ±0 | ±0% | 71,300 |
| 2026/04/08 | 3,925 | 3,925 | 3,860 | 3,885 | +15 | +0.4% | 96,600 |
| 2026/04/07 | 3,875 | 3,890 | 3,830 | 3,870 | -5 | -0.1% | 98,100 |
| 2026/04/06 | 3,865 | 3,880 | 3,850 | 3,875 | +20 | +0.5% | 50,000 |
| 2026/04/03 | 3,800 | 3,855 | 3,790 | 3,855 | +25 | +0.7% | 34,800 |
| 2026/04/02 | 3,835 | 3,875 | 3,805 | 3,830 | -5 | -0.1% | 53,900 |
| 2026/04/01 | 3,820 | 3,835 | 3,785 | 3,835 | +55 | +1.5% | 59,300 |
| 2026/03/31 | 3,765 | 3,800 | 3,755 | 3,780 | +20 | +0.5% | 67,600 |
| 2026/03/30 | 3,700 | 3,775 | 3,675 | 3,760 | -10 | -0.3% | 105,400 |
| 2026/03/27 | 3,795 | 3,795 | 3,725 | 3,770 | ±0 | ±0% | 92,200 |
| 2026/03/26 | 3,780 | 3,780 | 3,735 | 3,770 | ±0 | ±0% | 47,800 |
| 2026/03/25 | 3,730 | 3,780 | 3,730 | 3,770 | +50 | +1.3% | 52,900 |
| 2026/03/24 | 3,655 | 3,720 | 3,645 | 3,720 | +75 | +2.1% | 53,200 |
| 2026/03/23 | 3,660 | 3,660 | 3,610 | 3,645 | -50 | -1.4% | 62,200 |
| 2026/03/19 | 3,700 | 3,730 | 3,690 | 3,695 | -50 | -1.3% | 159,100 |
| 2026/03/18 | 3,695 | 3,745 | 3,690 | 3,745 | +40 | +1.1% | 53,800 |
| 2026/03/17 | 3,640 | 3,710 | 3,640 | 3,705 | +65 | +1.8% | 60,600 |
| 2026/03/16 | 3,650 | 3,655 | 3,615 | 3,640 | +10 | +0.3% | 64,400 |
| 2026/03/13 | 3,640 | 3,675 | 3,625 | 3,630 | -5 | -0.1% | 68,000 |
| 2026/03/12 | 3,650 | 3,665 | 3,610 | 3,635 | -40 | -1.1% | 69,700 |
| 2026/03/11 | 3,710 | 3,735 | 3,675 | 3,675 | +5 | +0.1% | 70,100 |
| 2026/03/10 | 3,695 | 3,715 | 3,645 | 3,670 | +5 | +0.1% | 81,500 |
| 2026/03/09 | 3,575 | 3,685 | 3,550 | 3,665 | -10 | -0.3% | 80,400 |
| 2026/03/06 | 3,655 | 3,690 | 3,620 | 3,675 | -25 | -0.7% | 54,900 |
| 2026/03/05 | 3,725 | 3,745 | 3,695 | 3,700 | +40 | +1.1% | 95,400 |
| 2026/03/04 | 3,670 | 3,685 | 3,610 | 3,660 | -80 | -2.1% | 141,700 |
| 2026/03/03 | 3,825 | 3,845 | 3,720 | 3,740 | -120 | -3.1% | 146,100 |
| 2026/03/02 | 3,900 | 3,900 | 3,830 | 3,860 | -30 | -0.8% | 102,100 |
1～
50
件表示中 / 7196件
類似銘柄と比較する
現在ご覧いただいている「アークス」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 |
|---|---|---|---|---|---|---|---|---|
| アークス | 346,000円 | +3.4% | +2.3% | 2.37% | 14.87倍 | 0.94倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| 吉野家ＨＤ | 316,100円 | +7.2% | 0.0% | 0.70% | 41.76倍 | 3.01倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| バローＨＤ | 377,000円 | +8.2% | +1.6% | 2.02% | 12.04倍 | 1.07倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| コロワイド | 186,550円 | +17.2% | +98.6% | 0.27% | 95.37倍 | 2.89倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| アインＨＤ | 559,300円 | +41.4% | +46.6% | 1.43% | 14.56倍 | 1.36倍 |
|
調剤薬局首位。２４年８月雑貨小売りフランフラン、２５年８月調剤大手のさくら薬局の運営社買収 |
市場注目の銘柄
チャート関連のコラム
