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 |
|---|---|---|---|---|---|---|---|
| 1998/12/22 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 8,004 |
| 1998/12/21 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 8,004 |
| 1998/12/18 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 8,004 |
| 1998/12/17 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 25,613 |
| 1998/12/16 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | -31.3 | -2.7% | 1,601 |
| 1998/12/15 | 1,124.4 | 1,155.7 | 1,124.4 | 1,155.7 | +31.3 | +2.8% | 25,613 |
| 1998/12/14 | 1,124.4 | 1,124.4 | 1,049.5 | 1,124.4 | ±0 | ±0% | 48,025 |
| 1998/12/11 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 1,601 |
| 1998/12/10 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | - | - | 12,807 |
| 1998/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/08 | 1,124.4 | 1,130.7 | 1,124.4 | 1,124.4 | -6.3 | -0.6% | 32,017 |
| 1998/12/07 | 1,130.7 | 1,130.7 | 1,130.7 | 1,130.7 | -6.2 | -0.5% | 8,004 |
| 1998/12/04 | 1,136.9 | 1,136.9 | 1,136.9 | 1,136.9 | ±0 | ±0% | 11,206 |
| 1998/12/03 | 1,130.7 | 1,136.9 | 1,130.7 | 1,136.9 | ±0 | ±0% | 16,008 |
| 1998/12/02 | 1,136.9 | 1,136.9 | 1,136.9 | 1,136.9 | ±0 | ±0% | 1,601 |
| 1998/12/01 | 1,136.9 | 1,136.9 | 1,136.9 | 1,136.9 | +12.5 | +1.1% | 4,802 |
| 1998/11/30 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | -31.3 | -2.7% | 4,802 |
| 1998/11/27 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | - | - | 8,004 |
| 1998/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/20 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | ±0 | ±0% | 16,008 |
| 1998/11/19 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | ±0 | ±0% | 12,807 |
| 1998/11/18 | 1,149.4 | 1,155.7 | 1,149.4 | 1,155.7 | +6.3 | +0.5% | 9,605 |
| 1998/11/17 | 1,149.4 | 1,149.4 | 1,149.4 | 1,149.4 | ±0 | ±0% | 8,004 |
| 1998/11/16 | 1,155.7 | 1,155.7 | 1,149.4 | 1,149.4 | - | - | 9,605 |
| 1998/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/12 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | - | - | 12,807 |
| 1998/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/10 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | ±0 | ±0% | 8,004 |
| 1998/11/09 | 1,143.2 | 1,155.7 | 1,143.2 | 1,155.7 | +12.5 | +1.1% | 11,206 |
| 1998/11/06 | 1,149.4 | 1,149.4 | 1,143.2 | 1,143.2 | -12.5 | -1.1% | 4,802 |
| 1998/11/05 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | -24.9 | -2.1% | 8,004 |
| 1998/11/04 | 1,168.1 | 1,180.6 | 1,168.1 | 1,180.6 | +12.5 | +1.1% | 24,012 |
| 1998/11/02 | 1,168.1 | 1,168.1 | 1,168.1 | 1,168.1 | - | - | 1,601 |
| 1998/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/21 | 1,180.6 | 1,180.6 | 1,180.6 | 1,180.6 | - | - | 3,202 |
| 1998/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/16 | 1,180.6 | 1,180.6 | 1,174.4 | 1,174.4 | -6.2 | -0.5% | 3,202 |
| 1998/10/15 | 1,168.1 | 1,180.6 | 1,124.4 | 1,180.6 | -6.3 | -0.5% | 14,407 |
| 1998/10/14 | 1,168.1 | 1,186.9 | 1,168.1 | 1,186.9 | +187.4 | +18.7% | 3,202 |
| 1998/10/13 | 1,030.7 | 1,030.7 | 999.5 | 999.5 | ±0 | ±0% | 8,004 |
| 1998/10/12 | 999.5 | 999.5 | 999.5 | 999.5 | ±0 | ±0% | 38,420 |
6501～
6550
件表示中 / 6987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 | 299,500円 | +2.4% | +2.6% | 2.47% | 14.44倍 | 0.88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 | 91,300円 | +20.8% | +77.5% | 1.75% | 148.70倍 | 0.88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 |
| フ ジ | 199,500円 | +0.8% | +17.4% | 1.50% | 31.43倍 | 0.79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 | 292,700円 | +3.1% | +6.5% | 1.91% | 9.51倍 | 0.56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 | 394,000円 | +13.4% | +11.1% | 0.91% | 24.00倍 | 4.05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
