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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 2,159 | 2,161 | 2,136 | 2,140 | -15 | -0.7% | 50,900 |
| 2022/07/26 | 2,168 | 2,175 | 2,147 | 2,155 | -19 | -0.9% | 39,900 |
| 2022/07/25 | 2,167 | 2,184 | 2,156 | 2,174 | +3 | +0.1% | 57,800 |
| 2022/07/22 | 2,155 | 2,175 | 2,155 | 2,171 | +8 | +0.4% | 77,400 |
| 2022/07/21 | 2,142 | 2,166 | 2,128 | 2,163 | +24 | +1.1% | 132,200 |
| 2022/07/20 | 2,117 | 2,146 | 2,107 | 2,139 | +48 | +2.3% | 114,300 |
| 2022/07/19 | 2,104 | 2,104 | 2,076 | 2,091 | -13 | -0.6% | 49,100 |
| 2022/07/15 | 2,115 | 2,122 | 2,100 | 2,104 | +3 | +0.1% | 57,000 |
| 2022/07/14 | 2,113 | 2,113 | 2,093 | 2,101 | -13 | -0.6% | 46,100 |
| 2022/07/13 | 2,111 | 2,114 | 2,092 | 2,114 | +7 | +0.3% | 46,200 |
| 2022/07/12 | 2,124 | 2,124 | 2,085 | 2,107 | -17 | -0.8% | 91,100 |
| 2022/07/11 | 2,110 | 2,128 | 2,104 | 2,124 | +39 | +1.9% | 89,300 |
| 2022/07/08 | 2,091 | 2,107 | 2,073 | 2,085 | -9 | -0.4% | 181,300 |
| 2022/07/07 | 2,080 | 2,111 | 2,064 | 2,094 | +43 | +2.1% | 144,500 |
| 2022/07/06 | 2,011 | 2,070 | 2,004 | 2,051 | +59 | +3% | 227,200 |
| 2022/07/05 | 2,019 | 2,019 | 1,986 | 1,992 | -31 | -1.5% | 113,700 |
| 2022/07/04 | 2,015 | 2,029 | 2,000 | 2,023 | +36 | +1.8% | 82,500 |
| 2022/07/01 | 2,017 | 2,018 | 1,969 | 1,987 | -14 | -0.7% | 78,300 |
| 2022/06/30 | 1,997 | 2,017 | 1,993 | 2,001 | +2 | +0.1% | 76,700 |
| 2022/06/29 | 1,984 | 2,008 | 1,981 | 1,999 | +17 | +0.9% | 118,200 |
| 2022/06/28 | 1,974 | 1,983 | 1,953 | 1,982 | +8 | +0.4% | 77,300 |
| 2022/06/27 | 1,989 | 1,989 | 1,965 | 1,974 | -2 | -0.1% | 65,400 |
| 2022/06/24 | 1,962 | 1,984 | 1,960 | 1,976 | +26 | +1.3% | 79,100 |
| 2022/06/23 | 1,954 | 1,960 | 1,946 | 1,950 | -3 | -0.2% | 64,800 |
| 2022/06/22 | 1,945 | 1,959 | 1,937 | 1,953 | +20 | +1% | 59,800 |
| 2022/06/21 | 1,942 | 1,944 | 1,919 | 1,933 | +10 | +0.5% | 61,700 |
| 2022/06/20 | 1,928 | 1,935 | 1,918 | 1,923 | -4 | -0.2% | 55,100 |
| 2022/06/17 | 1,918 | 1,938 | 1,908 | 1,927 | ±0 | ±0% | 117,100 |
| 2022/06/16 | 1,932 | 1,949 | 1,925 | 1,927 | -3 | -0.2% | 57,600 |
| 2022/06/15 | 1,939 | 1,951 | 1,930 | 1,930 | -8 | -0.4% | 93,000 |
| 2022/06/14 | 1,938 | 1,960 | 1,935 | 1,938 | -13 | -0.7% | 95,100 |
| 2022/06/13 | 1,948 | 1,959 | 1,940 | 1,951 | -2 | -0.1% | 75,000 |
| 2022/06/10 | 1,957 | 1,973 | 1,953 | 1,953 | -22 | -1.1% | 78,300 |
| 2022/06/09 | 1,973 | 1,989 | 1,973 | 1,975 | -5 | -0.3% | 47,900 |
| 2022/06/08 | 1,986 | 1,999 | 1,972 | 1,980 | -6 | -0.3% | 70,000 |
| 2022/06/07 | 1,978 | 1,989 | 1,974 | 1,986 | +8 | +0.4% | 56,200 |
| 2022/06/06 | 1,976 | 1,982 | 1,967 | 1,978 | -3 | -0.2% | 75,600 |
| 2022/06/03 | 1,977 | 1,993 | 1,973 | 1,981 | +8 | +0.4% | 72,700 |
| 2022/06/02 | 1,984 | 1,984 | 1,953 | 1,973 | -24 | -1.2% | 77,500 |
| 2022/06/01 | 1,940 | 2,000 | 1,937 | 1,997 | +62 | +3.2% | 132,300 |
| 2022/05/31 | 1,965 | 1,974 | 1,928 | 1,935 | -37 | -1.9% | 291,600 |
| 2022/05/30 | 1,966 | 1,987 | 1,961 | 1,972 | +7 | +0.4% | 132,200 |
| 2022/05/27 | 1,966 | 1,967 | 1,949 | 1,965 | +7 | +0.4% | 85,900 |
| 2022/05/26 | 1,950 | 1,965 | 1,941 | 1,958 | +1 | +0.1% | 96,200 |
| 2022/05/25 | 1,973 | 1,975 | 1,956 | 1,957 | -7 | -0.4% | 70,700 |
| 2022/05/24 | 1,970 | 1,977 | 1,960 | 1,964 | -19 | -1% | 54,500 |
| 2022/05/23 | 1,964 | 1,992 | 1,963 | 1,983 | +30 | +1.5% | 88,300 |
| 2022/05/20 | 1,954 | 1,963 | 1,946 | 1,953 | -17 | -0.9% | 98,000 |
| 2022/05/19 | 1,965 | 1,975 | 1,961 | 1,970 | -33 | -1.6% | 75,100 |
| 2022/05/18 | 2,028 | 2,030 | 1,986 | 2,003 | -32 | -1.6% | 84,600 |
751～
800
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 | 309,500円 | +2.4% | +2.6% | 2.39% | 14.92倍 | 0.91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 | 99,500円 | +20.8% | +77.5% | 1.61% | 162.05倍 | 0.96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 | 297,600円 | +4.5% | +1.9% | 3.36% | 16.72倍 | 1.22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 | 205,000円 | +0.8% | +17.4% | 1.46% | 32.29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 |
| コメリ | 324,000円 | +3.1% | +6.5% | 1.73% | 10.53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
