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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 1,836.5 | 1,869.3 | 1,836.5 | 1,836.5 | -32.8 | -1.8% | 35,066 |
| 1999/08/06 | 1,836.5 | 1,869.3 | 1,830 | 1,869.3 | +32.8 | +1.8% | 41,164 |
| 1999/08/05 | 1,836.5 | 1,836.5 | 1,784.1 | 1,836.5 | ±0 | ±0% | 21,344 |
| 1999/08/04 | 1,790.6 | 1,843.1 | 1,790.6 | 1,836.5 | ±0 | ±0% | 21,344 |
| 1999/08/03 | 1,843.1 | 1,856.2 | 1,823.4 | 1,836.5 | ±0 | ±0% | 32,017 |
| 1999/08/02 | 1,836.5 | 1,836.5 | 1,777.5 | 1,836.5 | ±0 | ±0% | 41,164 |
| 1999/07/30 | 1,869.3 | 1,869.3 | 1,777.5 | 1,836.5 | -32.8 | -1.8% | 12,197 |
| 1999/07/29 | 1,836.5 | 1,895.6 | 1,836.5 | 1,869.3 | +32.8 | +1.8% | 13,721 |
| 1999/07/28 | 1,856.2 | 1,862.8 | 1,836.5 | 1,836.5 | +52.4 | +2.9% | 24,394 |
| 1999/07/27 | 1,849.7 | 1,869.3 | 1,784.1 | 1,784.1 | -118 | -6.2% | 27,443 |
| 1999/07/26 | 1,777.5 | 1,902.1 | 1,777.5 | 1,902.1 | +72.1 | +3.9% | 25,918 |
| 1999/07/23 | 1,764.4 | 1,830 | 1,764.4 | 1,830 | -65.6 | -3.5% | 54,886 |
| 1999/07/22 | 1,895.6 | 1,967.7 | 1,882.5 | 1,895.6 | ±0 | ±0% | 39,640 |
| 1999/07/21 | 1,980.8 | 1,980.8 | 1,875.9 | 1,895.6 | -131.2 | -6.5% | 82,328 |
| 1999/07/19 | 2,020.2 | 2,033.3 | 2,020.2 | 2,026.8 | -6.5 | -0.3% | 16,771 |
| 1999/07/16 | 2,053 | 2,098.9 | 2,033.3 | 2,033.3 | +26.2 | +1.3% | 47,263 |
| 1999/07/15 | 2,164.5 | 2,164.5 | 2,007.1 | 2,007.1 | -203.3 | -9.2% | 38,115 |
| 1999/07/14 | 2,013.6 | 2,210.4 | 2,013.6 | 2,210.4 | +196.8 | +9.8% | 117,394 |
| 1999/07/13 | 2,066.1 | 2,066.1 | 2,013.6 | 2,013.6 | -52.5 | -2.5% | 54,886 |
| 1999/07/12 | 2,079.2 | 2,098.9 | 2,059.6 | 2,066.1 | -6.6 | -0.3% | 44,213 |
| 1999/07/09 | 2,210.4 | 2,210.4 | 2,072.7 | 2,072.7 | -137.7 | -6.2% | 83,853 |
| 1999/07/08 | 2,164.5 | 2,210.4 | 2,164.5 | 2,210.4 | +45.9 | +2.1% | 74,705 |
| 1999/07/07 | 2,210.4 | 2,210.4 | 2,164.5 | 2,164.5 | -65.6 | -2.9% | 9,148 |
| 1999/07/06 | 2,328.5 | 2,328.5 | 2,230.1 | 2,230.1 | -98.4 | -4.2% | 25,918 |
| 1999/07/05 | 2,354.7 | 2,354.7 | 2,256.3 | 2,328.5 | -26.2 | -1.1% | 38,115 |
| 1999/07/02 | 2,361.3 | 2,361.3 | 2,249.8 | 2,354.7 | -6.6 | -0.3% | 65,558 |
| 1999/07/01 | 2,295.7 | 2,361.3 | 2,210.4 | 2,361.3 | +98.4 | +4.3% | 125,017 |
| 1999/06/30 | 2,190.7 | 2,295.7 | 2,190.7 | 2,262.9 | +65.6 | +3% | 64,033 |
| 1999/06/29 | 2,138.3 | 2,276 | 2,131.7 | 2,197.3 | +131.2 | +6.4% | 62,509 |
| 1999/06/28 | 2,098.9 | 2,098.9 | 1,961.2 | 2,066.1 | -32.8 | -1.6% | 59,459 |
| 1999/06/25 | 2,243.2 | 2,243.2 | 2,098.9 | 2,098.9 | -164 | -7.2% | 21,344 |
| 1999/06/24 | 2,276 | 2,282.6 | 2,230.1 | 2,262.9 | -6.5 | -0.3% | 82,328 |
| 1999/06/23 | 2,426.9 | 2,459.7 | 2,164.5 | 2,269.4 | -26.3 | -1.1% | 219,542 |
| 1999/06/22 | 2,295.7 | 2,295.7 | 2,295.7 | 2,295.7 | +328 | +16.7% | 99,099 |
| 1999/06/21 | 2,092.4 | 2,092.4 | 1,967.7 | 1,967.7 | -144.3 | -6.8% | 12,197 |
| 1999/06/18 | 1,869.3 | 2,131.7 | 1,869.3 | 2,112 | +242.7 | +13% | 118,919 |
| 1999/06/17 | 1,836.5 | 1,875.9 | 1,803.8 | 1,869.3 | +32.8 | +1.8% | 88,427 |
| 1999/06/16 | 1,823.4 | 1,836.5 | 1,803.8 | 1,836.5 | +26.2 | +1.4% | 45,738 |
| 1999/06/15 | 1,823.4 | 1,836.5 | 1,810.3 | 1,810.3 | -13.1 | -0.7% | 24,394 |
| 1999/06/14 | 1,836.5 | 1,843.1 | 1,771 | 1,823.4 | -13.1 | -0.7% | 25,918 |
| 1999/06/11 | 1,869.3 | 1,889 | 1,836.5 | 1,836.5 | -19.7 | -1.1% | 80,804 |
| 1999/06/10 | 1,810.3 | 1,895.6 | 1,803.8 | 1,856.2 | +45.9 | +2.5% | 67,082 |
| 1999/06/09 | 1,803.8 | 1,836.5 | 1,803.8 | 1,810.3 | -26.2 | -1.4% | 22,869 |
| 1999/06/08 | 1,869.3 | 1,869.3 | 1,836.5 | 1,836.5 | -32.8 | -1.8% | 10,672 |
| 1999/06/07 | 1,869.3 | 1,869.3 | 1,803.8 | 1,869.3 | ±0 | ±0% | 48,787 |
| 1999/06/04 | 1,810.3 | 1,869.3 | 1,771 | 1,869.3 | +65.5 | +3.6% | 71,656 |
| 1999/06/03 | 1,751.3 | 1,803.8 | 1,751.3 | 1,803.8 | +65.6 | +3.8% | 33,541 |
| 1999/06/02 | 1,672.6 | 1,738.2 | 1,672.6 | 1,738.2 | +65.6 | +3.9% | 22,869 |
| 1999/06/01 | 1,639.8 | 1,738.2 | 1,639.8 | 1,672.6 | +32.8 | +2% | 50,312 |
| 1999/05/31 | 1,672.6 | 1,672.6 | 1,639.8 | 1,639.8 | -32.8 | -2% | 33,541 |
6201～
6250
件表示中 / 6840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 | 250,800円 | +3.6% | +2.0% | 2.71% | 11.67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 | 638,000円 | +8.6% | +7.4% | 1.05% | 28.47倍 | 5.82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 | 1,022,000円 | +8.3% | +12.1% | 0.32% | 22.27倍 | 2.58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 |
| ベルク | 673,000円 | +7.1% | +17.8% | 1.72% | 11.78倍 | 1.34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 |
| ＲＩＺＡＰ Ｇ | 23,200円 | +6.9% | - | 0.00% | 69.25倍 | 2.95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 |
市場注目の銘柄
チャート関連のコラム
