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 |
|---|---|---|---|---|---|---|---|
| 2004/05/28 | 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 |
| 2004/04/12 | 1,402.6 | 1,402.6 | 1,385.3 | 1,387 | +8.6 | +0.6% | 9,471 |
| 2004/04/09 | 1,372.3 | 1,385.3 | 1,343.7 | 1,378.4 | +6.1 | +0.4% | 49,550 |
| 2004/04/08 | 1,385.3 | 1,385.3 | 1,372.3 | 1,372.3 | -13 | -0.9% | 24,140 |
| 2004/04/07 | 1,388.7 | 1,392.2 | 1,385.3 | 1,385.3 | -8.6 | -0.6% | 56,018 |
| 2004/04/06 | 1,411.3 | 1,413 | 1,376.6 | 1,393.9 | -22.6 | -1.6% | 44,352 |
| 2004/04/05 | 1,406.9 | 1,428.6 | 1,385.3 | 1,416.5 | -33.7 | -2.3% | 43,197 |
| 2004/04/02 | 1,410.4 | 1,450.2 | 1,410.4 | 1,450.2 | +32.9 | +2.3% | 70,340 |
| 2004/04/01 | 1,426.8 | 1,426.8 | 1,410.4 | 1,417.3 | -9.5 | -0.7% | 81,081 |
| 2004/03/31 | 1,376.6 | 1,426.8 | 1,376.6 | 1,426.8 | +32.9 | +2.4% | 45,623 |
| 2004/03/30 | 1,402.6 | 1,410.4 | 1,368 | 1,393.9 | -1.8 | -0.1% | 39,039 |
| 2004/03/29 | 1,368 | 1,398.3 | 1,368 | 1,395.7 | +32.1 | +2.4% | 23,331 |
| 2004/03/26 | 1,402.6 | 1,402.6 | 1,342 | 1,363.6 | -65 | -4.5% | 136,175 |
| 2004/03/25 | 1,264.1 | 1,428.6 | 1,264.1 | 1,428.6 | +173.2 | +13.8% | 112,035 |
| 2004/03/24 | 1,195.7 | 1,255.4 | 1,195.7 | 1,255.4 | +64.1 | +5.4% | 63,641 |
| 2004/03/23 | 1,142.9 | 1,195.7 | 1,142.9 | 1,191.3 | +65.8 | +5.8% | 44,121 |
| 2004/03/22 | 1,102.2 | 1,125.5 | 1,099.6 | 1,125.5 | +23.3 | +2.1% | 46,431 |
| 2004/03/19 | 1,099.6 | 1,107.4 | 1,098.7 | 1,102.2 | +3.5 | +0.3% | 17,556 |
| 2004/03/18 | 1,095.2 | 1,098.7 | 1,090.9 | 1,098.7 | +7.8 | +0.7% | 20,097 |
| 2004/03/17 | 1,090.9 | 1,099.6 | 1,087.4 | 1,090.9 | +3.5 | +0.3% | 23,447 |
| 2004/03/16 | 1,099.6 | 1,099.6 | 1,086.6 | 1,087.4 | -12.2 | -1.1% | 14,091 |
5201～
5250
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
