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 |
|---|---|---|---|---|---|---|---|
| 2004/06/25 | 1,385.3 | 1,389.6 | 1,379.2 | 1,381.8 | +3.4 | +0.2% | 20,213 |
| 2004/06/24 | 1,378.4 | 1,384.4 | 1,378.4 | 1,378.4 | -2.6 | -0.2% | 12,128 |
| 2004/06/23 | 1,386.1 | 1,393.1 | 1,376.6 | 1,381 | ±0 | ±0% | 8,085 |
| 2004/06/22 | 1,393.1 | 1,393.1 | 1,342 | 1,381 | -17.3 | -1.2% | 5,313 |
| 2004/06/21 | 1,376.6 | 1,407.8 | 1,376.6 | 1,398.3 | +43.3 | +3.2% | 41,696 |
| 2004/06/18 | 1,383.5 | 1,383.5 | 1,342 | 1,355 | +13 | +1% | 30,030 |
| 2004/06/17 | 1,308.2 | 1,349.8 | 1,308.2 | 1,342 | +34.6 | +2.6% | 38,115 |
| 2004/06/16 | 1,294.4 | 1,311.7 | 1,294.4 | 1,307.4 | +16.5 | +1.3% | 29,568 |
| 2004/06/15 | 1,324.7 | 1,324.7 | 1,290.9 | 1,290.9 | +1.7 | +0.1% | 36,267 |
| 2004/06/14 | 1,298.7 | 1,316 | 1,289.2 | 1,289.2 | -13.8 | -1.1% | 45,045 |
| 2004/06/11 | 1,333.3 | 1,333.3 | 1,298.7 | 1,303 | -25.1 | -1.9% | 48,626 |
| 2004/06/10 | 1,329 | 1,342 | 1,324.7 | 1,328.1 | -6.1 | -0.5% | 18,249 |
| 2004/06/09 | 1,358.4 | 1,358.4 | 1,329.9 | 1,334.2 | -25.1 | -1.8% | 31,532 |
| 2004/06/08 | 1,357.6 | 1,368 | 1,334.2 | 1,359.3 | +32 | +2.4% | 25,988 |
| 2004/06/07 | 1,348.9 | 1,358.4 | 1,326.4 | 1,327.3 | -21.6 | -1.6% | 20,559 |
| 2004/06/04 | 1,311.7 | 1,348.9 | 1,311.7 | 1,348.9 | +11.2 | +0.8% | 21,252 |
| 2004/06/03 | 1,350.6 | 1,358.4 | 1,337.7 | 1,337.7 | ±0 | ±0% | 13,976 |
| 2004/06/02 | 1,333.3 | 1,344.6 | 1,333.3 | 1,337.7 | +4.4 | +0.3% | 15,246 |
| 2004/06/01 | 1,314.3 | 1,359.3 | 1,314.3 | 1,333.3 | -32.9 | -2.4% | 21,483 |
| 2004/05/31 | 1,316 | 1,367.1 | 1,316 | 1,366.2 | +58.8 | +4.5% | 20,906 |
| 2004/05/28 | 1,333.3 | 1,342 | 1,298.7 | 1,307.4 | -25.9 | -1.9% | 18,018 |
| 2004/05/27 | 1,298.7 | 1,337.7 | 1,298.7 | 1,333.3 | +42.4 | +3.3% | 22,061 |
| 2004/05/26 | 1,272.7 | 1,290.9 | 1,255.4 | 1,290.9 | +31.2 | +2.5% | 18,711 |
| 2004/05/25 | 1,262.3 | 1,264.1 | 1,251.1 | 1,259.7 | -12.2 | -1% | 19,058 |
| 2004/05/24 | 1,280.5 | 1,280.5 | 1,260.6 | 1,271.9 | +43.3 | +3.5% | 18,942 |
| 2004/05/21 | 1,229.4 | 1,233.8 | 1,225.1 | 1,228.6 | -0.8 | -0.1% | 27,951 |
| 2004/05/20 | 1,238.1 | 1,242.4 | 1,229.4 | 1,229.4 | -8.7 | -0.7% | 5,082 |
| 2004/05/19 | 1,246.8 | 1,246.8 | 1,221.6 | 1,238.1 | +4.3 | +0.3% | 4,851 |
| 2004/05/18 | 1,228.6 | 1,256.3 | 1,168.8 | 1,233.8 | ±0 | ±0% | 25,988 |
| 2004/05/17 | 1,298.7 | 1,315.2 | 1,230.3 | 1,233.8 | +3.5 | +0.3% | 44,006 |
| 2004/05/14 | 1,245 | 1,245 | 1,229.4 | 1,230.3 | +0.9 | +0.1% | 10,973 |
| 2004/05/13 | 1,229.4 | 1,233.8 | 1,221.6 | 1,229.4 | ±0 | ±0% | 14,091 |
| 2004/05/12 | 1,254.5 | 1,254.5 | 1,220.8 | 1,229.4 | -25.1 | -2% | 14,438 |
| 2004/05/11 | 1,194.8 | 1,254.5 | 1,194.8 | 1,254.5 | +42.4 | +3.5% | 42,966 |
| 2004/05/10 | 1,359.3 | 1,368 | 1,203.5 | 1,212.1 | -147.2 | -10.8% | 36,845 |
| 2004/05/07 | 1,344.6 | 1,359.3 | 1,335.1 | 1,359.3 | -8.7 | -0.6% | 56,480 |
| 2004/05/06 | 1,350.6 | 1,393.9 | 1,350.6 | 1,368 | -34.6 | -2.5% | 37,307 |
| 2004/04/30 | 1,399.1 | 1,406.9 | 1,393.9 | 1,402.6 | -0.9 | -0.1% | 21,599 |
| 2004/04/28 | 1,417.3 | 1,419.9 | 1,403.5 | 1,403.5 | -16.4 | -1.2% | 11,088 |
| 2004/04/27 | 1,440.7 | 1,445.9 | 1,411.3 | 1,419.9 | -20.8 | -1.4% | 10,857 |
| 2004/04/26 | 1,402.6 | 1,441.6 | 1,398.3 | 1,440.7 | +43.3 | +3.1% | 36,152 |
| 2004/04/23 | 1,386.1 | 1,402.6 | 1,386.1 | 1,397.4 | +12.1 | +0.9% | 44,352 |
| 2004/04/22 | 1,394.8 | 1,398.3 | 1,385.3 | 1,385.3 | -9.5 | -0.7% | 26,912 |
| 2004/04/21 | 1,393.9 | 1,402.6 | 1,393.9 | 1,394.8 | ±0 | ±0% | 30,723 |
| 2004/04/20 | 1,393.9 | 1,402.6 | 1,393.9 | 1,394.8 | +0.9 | +0.1% | 26,103 |
| 2004/04/19 | 1,419.9 | 1,419.9 | 1,393.9 | 1,393.9 | -26 | -1.8% | 58,328 |
| 2004/04/16 | 1,412.1 | 1,428.6 | 1,412.1 | 1,419.9 | -3.5 | -0.2% | 58,443 |
| 2004/04/15 | 1,428.6 | 1,428.6 | 1,402.6 | 1,423.4 | +16.5 | +1.2% | 47,124 |
| 2004/04/14 | 1,402.6 | 1,406.9 | 1,393.9 | 1,406.9 | +13.8 | +1% | 24,833 |
| 2004/04/13 | 1,402.6 | 1,402.6 | 1,388.7 | 1,393.1 | +6.1 | +0.4% | 12,128 |
5001～
5050
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
