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 |
|---|---|---|---|---|---|---|---|
| 1997/07/08 | 1,180.6 | 1,186.9 | 1,180.6 | 1,186.9 | - | - | 4,802 |
| 1997/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/04 | 1,186.9 | 1,186.9 | 1,155.7 | 1,155.7 | -31.2 | -2.6% | 17,609 |
| 1997/07/03 | 1,186.9 | 1,186.9 | 1,186.9 | 1,186.9 | ±0 | ±0% | 1,601 |
| 1997/07/02 | 1,180.6 | 1,186.9 | 1,174.4 | 1,186.9 | +12.5 | +1.1% | 43,222 |
| 1997/07/01 | 1,180.6 | 1,180.6 | 1,161.9 | 1,174.4 | -18.7 | -1.6% | 8,004 |
| 1997/06/30 | 1,199.4 | 1,199.4 | 1,161.9 | 1,193.1 | -6.3 | -0.5% | 9,605 |
| 1997/06/27 | 1,199.4 | 1,199.4 | 1,193.1 | 1,199.4 | ±0 | ±0% | 28,815 |
| 1997/06/26 | 1,199.4 | 1,199.4 | 1,193.1 | 1,199.4 | +6.3 | +0.5% | 36,819 |
| 1997/06/25 | 1,199.4 | 1,199.4 | 1,186.9 | 1,193.1 | -6.3 | -0.5% | 19,210 |
| 1997/06/24 | 1,180.6 | 1,199.4 | 1,180.6 | 1,199.4 | +18.8 | +1.6% | 19,210 |
| 1997/06/23 | 1,186.9 | 1,186.9 | 1,161.9 | 1,180.6 | +6.2 | +0.5% | 20,811 |
| 1997/06/20 | 1,211.9 | 1,230.6 | 1,174.4 | 1,174.4 | -31.2 | -2.6% | 94,449 |
| 1997/06/19 | 1,211.9 | 1,218.1 | 1,199.4 | 1,205.6 | -6.3 | -0.5% | 65,634 |
| 1997/06/18 | 1,224.4 | 1,243.1 | 1,211.9 | 1,211.9 | +6.3 | +0.5% | 206,507 |
| 1997/06/17 | 1,218.1 | 1,230.6 | 1,205.6 | 1,205.6 | +12.5 | +1% | 188,898 |
| 1997/06/16 | 1,174.4 | 1,193.1 | 1,174.4 | 1,193.1 | +18.7 | +1.6% | 222,515 |
| 1997/06/13 | 1,161.9 | 1,180.6 | 1,149.4 | 1,174.4 | +25 | +2.2% | 129,667 |
| 1997/06/12 | 1,124.4 | 1,149.4 | 1,118.2 | 1,149.4 | +31.2 | +2.8% | 81,642 |
| 1997/06/11 | 1,118.2 | 1,130.7 | 1,111.9 | 1,118.2 | +12.5 | +1.1% | 78,441 |
| 1997/06/10 | 1,093.2 | 1,111.9 | 1,093.2 | 1,105.7 | +12.5 | +1.1% | 48,025 |
| 1997/06/09 | 1,093.2 | 1,093.2 | 1,086.9 | 1,093.2 | -18.7 | -1.7% | 8,004 |
| 1997/06/06 | 1,118.2 | 1,124.4 | 1,105.7 | 1,111.9 | +18.7 | +1.7% | 12,807 |
| 1997/06/05 | 1,093.2 | 1,093.2 | 1,093.2 | 1,093.2 | -18.7 | -1.7% | 1,601 |
| 1997/06/04 | 1,111.9 | 1,111.9 | 1,105.7 | 1,111.9 | ±0 | ±0% | 22,412 |
| 1997/06/03 | 1,124.4 | 1,124.4 | 1,111.9 | 1,111.9 | -12.5 | -1.1% | 11,206 |
| 1997/06/02 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | +12.5 | +1.1% | 1,601 |
| 1997/05/30 | 1,124.4 | 1,124.4 | 1,111.9 | 1,111.9 | - | - | 14,407 |
| 1997/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/27 | 1,143.2 | 1,143.2 | 1,111.9 | 1,111.9 | -50 | -4.3% | 4,802 |
| 1997/05/26 | 1,124.4 | 1,161.9 | 1,124.4 | 1,161.9 | +37.5 | +3.3% | 17,609 |
| 1997/05/23 | 1,118.2 | 1,124.4 | 1,105.7 | 1,124.4 | +6.2 | +0.6% | 25,613 |
| 1997/05/22 | 1,118.2 | 1,118.2 | 1,118.2 | 1,118.2 | +6.3 | +0.6% | 3,202 |
| 1997/05/21 | 1,111.9 | 1,118.2 | 1,105.7 | 1,111.9 | +6.2 | +0.6% | 57,630 |
| 1997/05/20 | 1,105.7 | 1,111.9 | 1,099.4 | 1,105.7 | ±0 | ±0% | 46,424 |
| 1997/05/19 | 1,105.7 | 1,105.7 | 1,105.7 | 1,105.7 | +12.5 | +1.1% | 1,601 |
| 1997/05/16 | 1,105.7 | 1,105.7 | 1,093.2 | 1,093.2 | -18.7 | -1.7% | 12,807 |
| 1997/05/15 | 1,099.4 | 1,111.9 | 1,099.4 | 1,111.9 | +25 | +2.3% | 17,609 |
| 1997/05/14 | 1,086.9 | 1,086.9 | 1,086.9 | 1,086.9 | -25 | -2.2% | 3,202 |
| 1997/05/13 | 1,093.2 | 1,124.4 | 1,093.2 | 1,111.9 | +31.2 | +2.9% | 16,008 |
| 1997/05/12 | 1,080.7 | 1,080.7 | 1,074.4 | 1,080.7 | -31.2 | -2.8% | 38,420 |
| 1997/05/09 | 1,086.9 | 1,111.9 | 1,086.9 | 1,111.9 | +37.5 | +3.5% | 11,206 |
| 1997/05/08 | 1,061.9 | 1,086.9 | 1,061.9 | 1,074.4 | +12.5 | +1.2% | 16,008 |
| 1997/05/07 | 1,061.9 | 1,093.2 | 1,061.9 | 1,061.9 | - | - | 17,609 |
| 1997/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/02 | 1,018.2 | 1,018.2 | 1,005.7 | 1,018.2 | ±0 | ±0% | 14,407 |
| 1997/05/01 | 1,018.2 | 1,018.2 | 1,012 | 1,018.2 | +18.7 | +1.9% | 16,008 |
| 1997/04/30 | 999.5 | 999.5 | 999.5 | 999.5 | +25 | +2.6% | 20,811 |
| 1997/04/28 | 993.2 | 993.2 | 974.5 | 974.5 | -25 | -2.5% | 4,802 |
6801～
6850
件表示中 / 6927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 | 283,200円 | +3.6% | +2.0% | 2.54% | 13.18倍 | 0.85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 |
| アインＨＤ | 484,000円 | +13.4% | -6.4% | 1.65% | 16.97倍 | 1.25倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| Ｕ．Ｓ．Ｍ．Ｈ | 82,300円 | +3.0% | -15.6% | 1.94% | - | 1.10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 |
| コメリ | 288,100円 | +2.5% | +0.4% | 1.87% | 10.12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 |
| ＪＩＮＳＨＤ | 636,000円 | +8.6% | +7.4% | 1.05% | 28.38倍 | 5.80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 |
市場注目の銘柄
チャート関連のコラム
