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 |
|---|---|---|---|---|---|---|---|
| 2004/08/09 | 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 |
| 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 |
5151～
5200
件表示中 / 7021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 | 311,000円 | +2.4% | +2.6% | 2.38% | 14.99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 | 296,300円 | +4.5% | +1.9% | 3.37% | 16.65倍 | 1.22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 | 206,700円 | +0.8% | +17.4% | 1.45% | 32.56倍 | 0.82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 | 324,500円 | +3.1% | +6.5% | 1.73% | 10.55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 |
| 物語コーポ | 436,000円 | +18.8% | +17.3% | 0.92% | 22.65倍 | 4.17倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
市場注目の銘柄
チャート関連のコラム
