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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,270.5 | 1,289.5 | 1,269.5 | 1,278.1 | -11.4 | -0.9% | 26,460 |
| 2005/06/06 | 1,281 | 1,297.1 | 1,272.4 | 1,289.5 | +8.5 | +0.7% | 31,500 |
| 2005/06/03 | 1,285.7 | 1,286.7 | 1,277.1 | 1,281 | -9.5 | -0.7% | 21,525 |
| 2005/06/02 | 1,304.8 | 1,308.6 | 1,286.7 | 1,290.5 | -15.2 | -1.2% | 51,555 |
| 2005/06/01 | 1,296.2 | 1,319 | 1,296.2 | 1,305.7 | -28.6 | -2.1% | 55,125 |
| 2005/05/31 | 1,323.8 | 1,337.1 | 1,310.5 | 1,334.3 | +10.5 | +0.8% | 27,195 |
| 2005/05/30 | 1,318.1 | 1,342.9 | 1,318.1 | 1,323.8 | +24.8 | +1.9% | 50,295 |
| 2005/05/27 | 1,314.3 | 1,323.8 | 1,299 | 1,299 | -15.3 | -1.2% | 30,030 |
| 2005/05/26 | 1,314.3 | 1,317.1 | 1,297.1 | 1,314.3 | -4.7 | -0.4% | 14,175 |
| 2005/05/25 | 1,287.6 | 1,323.8 | 1,287.6 | 1,319 | -3.9 | -0.3% | 31,500 |
| 2005/05/24 | 1,323.8 | 1,323.8 | 1,314.3 | 1,322.9 | ±0 | ±0% | 15,120 |
| 2005/05/23 | 1,314.3 | 1,324.8 | 1,261.9 | 1,322.9 | +7.7 | +0.6% | 32,130 |
| 2005/05/20 | 1,308.6 | 1,331.4 | 1,305.7 | 1,315.2 | ±0 | ±0% | 24,780 |
| 2005/05/19 | 1,318.1 | 1,333.3 | 1,311.4 | 1,315.2 | +0.9 | +0.1% | 34,755 |
| 2005/05/18 | 1,314.3 | 1,321 | 1,307.6 | 1,314.3 | ±0 | ±0% | 39,480 |
| 2005/05/17 | 1,315.2 | 1,329.5 | 1,314.3 | 1,314.3 | ±0 | ±0% | 34,230 |
| 2005/05/16 | 1,305.7 | 1,324.8 | 1,305.7 | 1,314.3 | -10.5 | -0.8% | 33,495 |
| 2005/05/13 | 1,332.4 | 1,333.3 | 1,324.8 | 1,324.8 | -4.7 | -0.4% | 21,630 |
| 2005/05/12 | 1,325.7 | 1,342.9 | 1,324.8 | 1,329.5 | +4.7 | +0.4% | 22,680 |
| 2005/05/11 | 1,333.3 | 1,342.9 | 1,324.8 | 1,324.8 | -8.5 | -0.6% | 58,800 |
| 2005/05/10 | 1,332.4 | 1,333.3 | 1,321 | 1,333.3 | +5.7 | +0.4% | 54,915 |
| 2005/05/09 | 1,301.9 | 1,328.6 | 1,301 | 1,327.6 | +26.6 | +2% | 53,550 |
| 2005/05/06 | 1,300 | 1,315.2 | 1,299 | 1,301 | +3.9 | +0.3% | 15,225 |
| 2005/05/02 | 1,311.4 | 1,322.9 | 1,297.1 | 1,297.1 | -33.4 | -2.5% | 17,220 |
| 2005/04/28 | 1,314.3 | 1,342.9 | 1,314.3 | 1,330.5 | +11.5 | +0.9% | 37,275 |
| 2005/04/27 | 1,305.7 | 1,323.8 | 1,305.7 | 1,319 | -4.8 | -0.4% | 15,960 |
| 2005/04/26 | 1,297.1 | 1,326.7 | 1,297.1 | 1,323.8 | +26.7 | +2.1% | 28,350 |
| 2005/04/25 | 1,284.8 | 1,308.6 | 1,284.8 | 1,297.1 | +2.8 | +0.2% | 48,090 |
| 2005/04/22 | 1,285.7 | 1,304.8 | 1,265.7 | 1,294.3 | +31.4 | +2.5% | 37,380 |
| 2005/04/21 | 1,276.2 | 1,276.2 | 1,247.6 | 1,262.9 | -47.6 | -3.6% | 48,405 |
| 2005/04/20 | 1,310.5 | 1,312.4 | 1,296.2 | 1,310.5 | ±0 | ±0% | 37,800 |
| 2005/04/19 | 1,248.6 | 1,357.1 | 1,245.7 | 1,310.5 | +72.4 | +5.8% | 81,900 |
| 2005/04/18 | 1,290.5 | 1,290.5 | 1,238.1 | 1,238.1 | -53.3 | -4.1% | 75,495 |
| 2005/04/15 | 1,295.2 | 1,297.1 | 1,285.7 | 1,291.4 | -2.9 | -0.2% | 67,095 |
| 2005/04/14 | 1,294.3 | 1,302.9 | 1,289.5 | 1,294.3 | +8.6 | +0.7% | 47,145 |
| 2005/04/13 | 1,278.1 | 1,290.5 | 1,278.1 | 1,285.7 | +7.6 | +0.6% | 23,940 |
| 2005/04/12 | 1,286.7 | 1,295.2 | 1,278.1 | 1,278.1 | -20.9 | -1.6% | 28,455 |
| 2005/04/11 | 1,309.5 | 1,316.2 | 1,286.7 | 1,299 | -23.9 | -1.8% | 22,155 |
| 2005/04/08 | 1,297.1 | 1,327.6 | 1,297.1 | 1,322.9 | +14.3 | +1.1% | 29,085 |
| 2005/04/07 | 1,290.5 | 1,313.3 | 1,290.5 | 1,308.6 | -0.9 | -0.1% | 9,450 |
| 2005/04/06 | 1,300 | 1,312.4 | 1,292.4 | 1,309.5 | +0.9 | +0.1% | 22,575 |
| 2005/04/05 | 1,304.8 | 1,308.6 | 1,286.7 | 1,308.6 | +17.2 | +1.3% | 12,390 |
| 2005/04/04 | 1,294.3 | 1,297.1 | 1,287.6 | 1,291.4 | -21.9 | -1.7% | 9,660 |
| 2005/04/01 | 1,281 | 1,319 | 1,277.1 | 1,313.3 | -15.3 | -1.2% | 18,900 |
| 2005/03/31 | 1,294.3 | 1,328.6 | 1,293.3 | 1,328.6 | +44.8 | +3.5% | 34,965 |
| 2005/03/30 | 1,296.2 | 1,317.1 | 1,267.6 | 1,283.8 | -11.4 | -0.9% | 35,490 |
| 2005/03/29 | 1,320 | 1,327.6 | 1,295.2 | 1,295.2 | -25.8 | -2% | 22,890 |
| 2005/03/28 | 1,319 | 1,332.4 | 1,318.1 | 1,321 | +2 | +0.2% | 26,250 |
| 2005/03/25 | 1,319 | 1,319 | 1,309.5 | 1,319 | ±0 | ±0% | 12,075 |
| 2005/03/24 | 1,328.6 | 1,328.6 | 1,304.8 | 1,319 | -9.6 | -0.7% | 18,165 |
4951～
5000
件表示中 / 7022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 | 310,500円 | +2.4% | +2.6% | 2.38% | 14.97倍 | 0.91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 |
| サンエー | 294,000円 | +4.5% | +1.9% | 3.40% | 16.52倍 | 1.21倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| フ ジ | 207,500円 | +0.8% | +17.4% | 1.45% | 32.69倍 | 0.83倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| コメリ | 325,500円 | +3.1% | +6.5% | 1.72% | 10.58倍 | 0.63倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| ネクステージ | 212,000円 | +11.3% | +34.2% | 1.60% | 15.33倍 | 2.35倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
