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 |
|---|---|---|---|---|---|---|---|
| 2000/03/15 | 839.6 | 852.7 | 839.6 | 852.7 | +6.6 | +0.8% | 19,820 |
| 2000/03/14 | 852.7 | 852.7 | 839.6 | 846.1 | -6.6 | -0.8% | 6,098 |
| 2000/03/13 | 918.3 | 918.3 | 852.7 | 852.7 | -45.9 | -5.1% | 13,721 |
| 2000/03/10 | 938 | 938 | 898.6 | 898.6 | -65.6 | -6.8% | 16,771 |
| 2000/03/09 | 983.9 | 983.9 | 951.1 | 964.2 | -19.7 | -2% | 7,623 |
| 2000/03/08 | 990.4 | 990.4 | 983.9 | 983.9 | -32.8 | -3.2% | 24,394 |
| 2000/03/07 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | -26.2 | -2.5% | 1,525 |
| 2000/03/06 | 1,049.5 | 1,049.5 | 1,042.9 | 1,042.9 | +52.5 | +5.3% | 3,049 |
| 2000/03/03 | 1,023.2 | 1,023.2 | 990.4 | 990.4 | -32.8 | -3.2% | 12,197 |
| 2000/03/02 | 1,056 | 1,056 | 1,023.2 | 1,023.2 | -78.7 | -7.1% | 6,098 |
| 2000/03/01 | 1,062.6 | 1,101.9 | 1,062.6 | 1,101.9 | +45.9 | +4.3% | 6,098 |
| 2000/02/29 | 1,075.7 | 1,075.7 | 1,056 | 1,056 | ±0 | ±0% | 6,098 |
| 2000/02/28 | 1,147.8 | 1,147.8 | 1,049.5 | 1,056 | -26.3 | -2.4% | 7,623 |
| 2000/02/25 | 1,095.4 | 1,095.4 | 1,082.3 | 1,082.3 | -13.1 | -1.2% | 12,197 |
| 2000/02/24 | 1,095.4 | 1,095.4 | 1,088.8 | 1,095.4 | +6.6 | +0.6% | 7,623 |
| 2000/02/23 | 1,108.5 | 1,108.5 | 1,088.8 | 1,088.8 | -19.7 | -1.8% | 3,049 |
| 2000/02/22 | 1,082.3 | 1,108.5 | 1,082.3 | 1,108.5 | ±0 | ±0% | 13,721 |
| 2000/02/21 | 1,154.4 | 1,154.4 | 1,108.5 | 1,108.5 | -39.3 | -3.4% | 25,918 |
| 2000/02/18 | 1,147.8 | 1,147.8 | 1,147.8 | 1,147.8 | +39.3 | +3.5% | 1,525 |
| 2000/02/17 | 1,108.5 | 1,108.5 | 1,108.5 | 1,108.5 | +13.1 | +1.2% | 1,525 |
| 2000/02/16 | 1,134.7 | 1,147.8 | 1,095.4 | 1,095.4 | -39.3 | -3.5% | 4,574 |
| 2000/02/15 | 1,128.2 | 1,174.1 | 1,088.8 | 1,134.7 | +45.9 | +4.2% | 22,869 |
| 2000/02/14 | 1,115 | 1,115 | 1,088.8 | 1,088.8 | -85.3 | -7.3% | 6,098 |
| 2000/02/10 | 1,213.4 | 1,213.4 | 1,121.6 | 1,174.1 | -39.3 | -3.2% | 10,672 |
| 2000/02/09 | 1,285.6 | 1,285.6 | 1,213.4 | 1,213.4 | +85.2 | +7.6% | 44,213 |
| 2000/02/08 | 1,108.5 | 1,128.2 | 1,108.5 | 1,128.2 | +39.4 | +3.6% | 10,672 |
| 2000/02/07 | 1,082.3 | 1,088.8 | 1,082.3 | 1,088.8 | +6.5 | +0.6% | 3,049 |
| 2000/02/04 | 1,056 | 1,088.8 | 1,056 | 1,082.3 | +6.6 | +0.6% | 10,672 |
| 2000/02/03 | 1,115 | 1,115 | 1,075.7 | 1,075.7 | -39.3 | -3.5% | 13,721 |
| 2000/02/02 | 1,115 | 1,128.2 | 1,115 | 1,115 | +32.7 | +3% | 7,623 |
| 2000/02/01 | 1,134.7 | 1,134.7 | 1,069.1 | 1,082.3 | +26.3 | +2.5% | 38,115 |
| 2000/01/31 | 1,088.8 | 1,088.8 | 1,056 | 1,056 | -26.3 | -2.4% | 18,295 |
| 2000/01/28 | 1,101.9 | 1,115 | 1,082.3 | 1,082.3 | -85.2 | -7.3% | 25,918 |
| 2000/01/27 | 1,213.4 | 1,213.4 | 1,167.5 | 1,167.5 | -45.9 | -3.8% | 4,574 |
| 2000/01/26 | 1,016.7 | 1,213.4 | 1,016.7 | 1,213.4 | +196.7 | +19.3% | 13,721 |
| 2000/01/25 | 1,062.6 | 1,062.6 | 951.1 | 1,016.7 | -72.1 | -6.6% | 83,853 |
| 2000/01/24 | 1,115 | 1,115 | 1,082.3 | 1,088.8 | -26.2 | -2.3% | 9,148 |
| 2000/01/21 | 1,174.1 | 1,180.6 | 1,115 | 1,115 | -65.6 | -5.6% | 56,410 |
| 2000/01/20 | 1,206.9 | 1,213.4 | 1,180.6 | 1,180.6 | -59.1 | -4.8% | 47,263 |
| 2000/01/19 | 1,213.4 | 1,239.7 | 1,213.4 | 1,239.7 | ±0 | ±0% | 6,098 |
| 2000/01/18 | 1,272.5 | 1,272.5 | 1,220 | 1,239.7 | -85.2 | -6.4% | 77,755 |
| 2000/01/17 | 1,364.3 | 1,364.3 | 1,318.4 | 1,324.9 | -65.6 | -4.7% | 38,115 |
| 2000/01/14 | 1,416.8 | 1,462.7 | 1,390.5 | 1,390.5 | +45.9 | +3.4% | 74,705 |
| 2000/01/13 | 1,311.8 | 1,377.4 | 1,311.8 | 1,344.6 | +65.6 | +5.1% | 147,886 |
| 2000/01/12 | 1,233.1 | 1,279 | 1,233.1 | 1,279 | +85.2 | +7.1% | 36,590 |
| 2000/01/11 | 1,115 | 1,193.8 | 1,108.5 | 1,193.8 | +91.9 | +8.3% | 30,492 |
| 2000/01/07 | 1,049.5 | 1,115 | 1,049.5 | 1,101.9 | +59 | +5.7% | 18,295 |
| 2000/01/06 | 1,042.9 | 1,042.9 | 1,016.7 | 1,042.9 | +52.5 | +5.3% | 9,148 |
| 2000/01/05 | 1,042.9 | 1,042.9 | 990.4 | 990.4 | ±0 | ±0% | 6,098 |
| 2000/01/04 | 983.9 | 1,016.7 | 983.9 | 990.4 | +6.5 | +0.7% | 7,623 |
6151～
6200
件表示中 / 6937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 | 287,700円 | +2.4% | +2.6% | 2.57% | 13.87倍 | 0.84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 |
| 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 |
| サンエー | 279,300円 | +4.5% | +1.9% | 3.58% | 15.69倍 | 1.15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 |
| コメリ | 295,800円 | +2.5% | +0.4% | 1.83% | 10.39倍 | 0.58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 |
| 壱番屋 | 98,500円 | +10.3% | +5.9% | 1.62% | 47.63倍 | 4.90倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
市場注目の銘柄
チャート関連のコラム
