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 |
|---|---|---|---|---|---|---|---|
| 1999/09/20 | 1,705.4 | 1,738.2 | 1,705.4 | 1,738.2 | +32.8 | +1.9% | 38,115 |
| 1999/09/17 | 1,711.9 | 1,711.9 | 1,705.4 | 1,705.4 | -32.8 | -1.9% | 27,443 |
| 1999/09/16 | 1,771 | 1,771 | 1,666 | 1,738.2 | -118 | -6.4% | 38,115 |
| 1999/09/14 | 1,856.2 | 1,882.5 | 1,849.7 | 1,856.2 | +6.5 | +0.4% | 94,525 |
| 1999/09/13 | 1,810.3 | 1,869.3 | 1,803.8 | 1,849.7 | +45.9 | +2.5% | 71,656 |
| 1999/09/10 | 1,751.3 | 1,836.5 | 1,751.3 | 1,803.8 | +52.5 | +3% | 65,558 |
| 1999/09/09 | 1,738.2 | 1,751.3 | 1,718.5 | 1,751.3 | +6.6 | +0.4% | 42,689 |
| 1999/09/08 | 1,771 | 1,830 | 1,744.7 | 1,744.7 | -26.3 | -1.5% | 21,344 |
| 1999/09/07 | 1,744.7 | 1,771 | 1,705.4 | 1,771 | +32.8 | +1.9% | 131,116 |
| 1999/09/06 | 1,705.4 | 1,764.4 | 1,672.6 | 1,738.2 | +39.4 | +2.3% | 97,574 |
| 1999/09/03 | 1,692.2 | 1,705.4 | 1,652.9 | 1,698.8 | +6.6 | +0.4% | 71,656 |
| 1999/09/02 | 1,764.4 | 1,771 | 1,652.9 | 1,692.2 | -72.2 | -4.1% | 76,230 |
| 1999/09/01 | 1,744.7 | 1,830 | 1,698.8 | 1,764.4 | +78.7 | +4.7% | 64,033 |
| 1999/08/31 | 1,836.5 | 1,856.2 | 1,685.7 | 1,685.7 | -85.3 | -4.8% | 53,361 |
| 1999/08/30 | 1,836.5 | 1,836.5 | 1,771 | 1,771 | +65.6 | +3.8% | 38,115 |
| 1999/08/27 | 1,652.9 | 1,705.4 | 1,652.9 | 1,705.4 | +52.5 | +3.2% | 44,213 |
| 1999/08/26 | 1,672.6 | 1,672.6 | 1,652.9 | 1,652.9 | -19.7 | -1.2% | 12,197 |
| 1999/08/25 | 1,672.6 | 1,679.1 | 1,672.6 | 1,672.6 | -13.1 | -0.8% | 24,394 |
| 1999/08/24 | 1,698.8 | 1,738.2 | 1,685.7 | 1,685.7 | ±0 | ±0% | 18,295 |
| 1999/08/23 | 1,705.4 | 1,738.2 | 1,685.7 | 1,685.7 | ±0 | ±0% | 33,541 |
| 1999/08/20 | 1,738.2 | 1,738.2 | 1,685.7 | 1,685.7 | -52.5 | -3% | 27,443 |
| 1999/08/19 | 1,777.5 | 1,777.5 | 1,738.2 | 1,738.2 | -39.3 | -2.2% | 33,541 |
| 1999/08/18 | 1,790.6 | 1,836.5 | 1,777.5 | 1,777.5 | -6.6 | -0.4% | 53,361 |
| 1999/08/17 | 1,869.3 | 1,869.3 | 1,777.5 | 1,784.1 | -85.2 | -4.6% | 41,164 |
| 1999/08/16 | 1,810.3 | 1,869.3 | 1,803.8 | 1,869.3 | +98.3 | +5.6% | 21,344 |
| 1999/08/13 | 1,725 | 1,771 | 1,725 | 1,771 | +59.1 | +3.5% | 9,148 |
| 1999/08/12 | 1,771 | 1,771 | 1,685.7 | 1,711.9 | -59.1 | -3.3% | 32,017 |
| 1999/08/11 | 1,836.5 | 1,869.3 | 1,771 | 1,771 | -65.5 | -3.6% | 18,295 |
| 1999/08/10 | 1,836.5 | 1,836.5 | 1,803.8 | 1,836.5 | ±0 | ±0% | 25,918 |
| 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 |
6351～
6400
件表示中 / 7019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 | 314,500円 | +2.4% | +2.6% | 2.35% | 15.16倍 | 0.92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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 100,300円 | +20.8% | +77.5% | 1.60% | 163.35倍 | 0.97倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| サンエー | 299,800円 | +4.5% | +1.9% | 3.34% | 16.84倍 | 1.23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 | 207,600円 | +0.8% | +17.4% | 1.45% | 32.70倍 | 0.83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 | 325,500円 | +3.1% | +6.5% | 1.72% | 10.58倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
