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 |
|---|---|---|---|---|---|---|---|
| 2004/09/06 | 1,207.8 | 1,207.8 | 1,177.5 | 1,186.1 | -21.7 | -1.8% | 6,237 |
| 2004/09/03 | 1,207.8 | 1,207.8 | 1,194.8 | 1,207.8 | ±0 | ±0% | 19,173 |
| 2004/09/02 | 1,205.2 | 1,207.8 | 1,203.5 | 1,207.8 | +1.7 | +0.1% | 51,167 |
| 2004/09/01 | 1,203.5 | 1,212.1 | 1,203.5 | 1,206.1 | ±0 | ±0% | 19,982 |
| 2004/08/31 | 1,212.1 | 1,212.1 | 1,206.1 | 1,206.1 | -1.7 | -0.1% | 16,863 |
| 2004/08/30 | 1,200.9 | 1,209.5 | 1,200.9 | 1,207.8 | +3.5 | +0.3% | 5,660 |
| 2004/08/27 | 1,211.3 | 1,213 | 1,204.3 | 1,204.3 | +1.7 | +0.1% | 7,046 |
| 2004/08/26 | 1,200 | 1,207.8 | 1,195.7 | 1,202.6 | +7.8 | +0.7% | 25,295 |
| 2004/08/25 | 1,211.3 | 1,229.4 | 1,193.9 | 1,194.8 | -4.3 | -0.4% | 18,711 |
| 2004/08/24 | 1,227.7 | 1,227.7 | 1,194.8 | 1,199.1 | -29.5 | -2.4% | 20,906 |
| 2004/08/23 | 1,246.8 | 1,264.1 | 1,213 | 1,228.6 | -35.5 | -2.8% | 9,702 |
| 2004/08/20 | 1,272.7 | 1,280.5 | 1,264.1 | 1,264.1 | ±0 | ±0% | 15,824 |
| 2004/08/19 | 1,246.8 | 1,290 | 1,246.8 | 1,264.1 | +17.3 | +1.4% | 5,891 |
| 2004/08/18 | 1,255.4 | 1,255.4 | 1,246.8 | 1,246.8 | -8.6 | -0.7% | 31,763 |
| 2004/08/17 | 1,247.6 | 1,255.4 | 1,246.8 | 1,255.4 | +6.9 | +0.6% | 9,471 |
| 2004/08/16 | 1,316 | 1,316 | 1,248.5 | 1,248.5 | -32.9 | -2.6% | 41,696 |
| 2004/08/13 | 1,286.6 | 1,286.6 | 1,255.4 | 1,281.4 | +29.5 | +2.4% | 2,541 |
| 2004/08/12 | 1,274.5 | 1,274.5 | 1,251.9 | 1,251.9 | -5.2 | -0.4% | 3,350 |
| 2004/08/11 | 1,256.3 | 1,260.6 | 1,256.3 | 1,257.1 | +6 | +0.5% | 3,119 |
| 2004/08/10 | 1,290 | 1,290 | 1,247.6 | 1,251.1 | -38.9 | -3% | 7,392 |
| 2004/08/09 | 1,290 | 1,290 | 1,289.2 | 1,290 | -4.4 | -0.3% | 9,240 |
| 2004/08/06 | 1,272.7 | 1,298.7 | 1,246.8 | 1,294.4 | +21.7 | +1.7% | 9,702 |
| 2004/08/05 | 1,256.3 | 1,272.7 | 1,256.3 | 1,272.7 | -0.9 | -0.1% | 1,964 |
| 2004/08/04 | 1,307.4 | 1,307.4 | 1,255.4 | 1,273.6 | -33.8 | -2.6% | 7,392 |
| 2004/08/03 | 1,307.4 | 1,307.4 | 1,272.7 | 1,307.4 | ±0 | ±0% | 13,514 |
| 2004/08/02 | 1,307.4 | 1,317.7 | 1,307.4 | 1,307.4 | -24.2 | -1.8% | 26,450 |
| 2004/07/30 | 1,298.7 | 1,333.3 | 1,298.7 | 1,331.6 | +63.2 | +5% | 44,352 |
| 2004/07/29 | 1,307.4 | 1,307.4 | 1,268.4 | 1,268.4 | -30.3 | -2.3% | 37,538 |
| 2004/07/28 | 1,307.4 | 1,308.2 | 1,298.7 | 1,298.7 | +8.7 | +0.7% | 9,818 |
| 2004/07/27 | 1,284 | 1,311.7 | 1,284 | 1,290 | -7.8 | -0.6% | 7,623 |
| 2004/07/26 | 1,282.3 | 1,297.8 | 1,281.4 | 1,297.8 | +23.3 | +1.8% | 14,553 |
| 2004/07/23 | 1,273.6 | 1,283.1 | 1,272.7 | 1,274.5 | -24.2 | -1.9% | 6,006 |
| 2004/07/22 | 1,302.2 | 1,307.4 | 1,298.7 | 1,298.7 | -8.7 | -0.7% | 9,702 |
| 2004/07/21 | 1,307.4 | 1,311.7 | 1,307.4 | 1,307.4 | ±0 | ±0% | 5,082 |
| 2004/07/20 | 1,307.4 | 1,316 | 1,307.4 | 1,307.4 | -0.8 | -0.1% | 14,091 |
| 2004/07/16 | 1,297 | 1,342 | 1,292.6 | 1,308.2 | +4.3 | +0.3% | 12,243 |
| 2004/07/15 | 1,342.9 | 1,363.6 | 1,272.7 | 1,303.9 | -64.9 | -4.7% | 35,690 |
| 2004/07/14 | 1,368.8 | 1,376.6 | 1,368 | 1,368.8 | ±0 | ±0% | 4,505 |
| 2004/07/13 | 1,368 | 1,372.3 | 1,368 | 1,368.8 | +0.8 | +0.1% | 9,587 |
| 2004/07/12 | 1,385.3 | 1,385.3 | 1,368 | 1,368 | -17.3 | -1.2% | 1,040 |
| 2004/07/09 | 1,385.3 | 1,402.6 | 1,385.3 | 1,385.3 | +8.7 | +0.6% | 3,812 |
| 2004/07/08 | 1,402.6 | 1,402.6 | 1,376.6 | 1,376.6 | -17.3 | -1.2% | 7,623 |
| 2004/07/07 | 1,402.6 | 1,402.6 | 1,376.6 | 1,393.9 | -8.7 | -0.6% | 18,134 |
| 2004/07/06 | 1,406.9 | 1,406.9 | 1,402.6 | 1,402.6 | ±0 | ±0% | 24,371 |
| 2004/07/05 | 1,402.6 | 1,406.9 | 1,402.6 | 1,402.6 | ±0 | ±0% | 9,933 |
| 2004/07/02 | 1,409.5 | 1,410.4 | 1,402.6 | 1,402.6 | ±0 | ±0% | 6,237 |
| 2004/07/01 | 1,411.3 | 1,411.3 | 1,402.6 | 1,402.6 | ±0 | ±0% | 26,796 |
| 2004/06/30 | 1,393.9 | 1,411.3 | 1,359.3 | 1,402.6 | +15.6 | +1.1% | 33,957 |
| 2004/06/29 | 1,388.7 | 1,392.2 | 1,387 | 1,387 | +0.9 | +0.1% | 5,082 |
| 2004/06/28 | 1,385.3 | 1,389.6 | 1,385.3 | 1,386.1 | +4.3 | +0.3% | 10,511 |
4951～
5000
件表示中 / 6841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 | 249,200円 | +3.6% | +2.0% | 2.73% | 11.60倍 | 0.75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 |
| ＪＩＮＳＨＤ | 632,000円 | +8.6% | +7.4% | 1.06% | 28.20倍 | 5.76倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| 大黒天 | 1,002,000円 | +8.3% | +12.1% | 0.33% | 21.84倍 | 2.53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 |
| ＲＩＺＡＰ Ｇ | 23,300円 | +6.9% | - | 0.00% | 69.55倍 | 2.97倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| ベルク | 666,000円 | +7.1% | +17.8% | 1.74% | 11.66倍 | 1.32倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
