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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 1,941 | 1,963 | 1,862 | 1,928 | -10 | -0.5% | 131,000 |
| 2013/04/01 | 2,093 | 2,098 | 1,936 | 1,938 | -181 | -8.5% | 137,400 |
| 2013/03/29 | 2,156 | 2,163 | 2,063 | 2,119 | +13 | +0.6% | 204,100 |
| 2013/03/28 | 2,075 | 2,109 | 2,038 | 2,106 | +121 | +6.1% | 241,900 |
| 2013/03/27 | 1,967 | 1,999 | 1,959 | 1,985 | +43 | +2.2% | 143,700 |
| 2013/03/26 | 1,909 | 1,949 | 1,909 | 1,942 | +32 | +1.7% | 72,800 |
| 2013/03/25 | 1,963 | 1,963 | 1,910 | 1,910 | +11 | +0.6% | 132,400 |
| 2013/03/22 | 1,971 | 1,974 | 1,899 | 1,899 | -68 | -3.5% | 98,600 |
| 2013/03/21 | 1,951 | 1,973 | 1,934 | 1,967 | +47 | +2.4% | 118,700 |
| 2013/03/19 | 1,864 | 1,924 | 1,864 | 1,920 | +61 | +3.3% | 116,500 |
| 2013/03/18 | 1,848 | 1,863 | 1,836 | 1,859 | +3 | +0.2% | 82,400 |
| 2013/03/15 | 1,830 | 1,856 | 1,830 | 1,856 | +40 | +2.2% | 90,000 |
| 2013/03/14 | 1,820 | 1,840 | 1,802 | 1,816 | -4 | -0.2% | 77,600 |
| 2013/03/13 | 1,838 | 1,848 | 1,820 | 1,820 | -32 | -1.7% | 65,200 |
| 2013/03/12 | 1,850 | 1,877 | 1,848 | 1,852 | +3 | +0.2% | 101,800 |
| 2013/03/11 | 1,831 | 1,849 | 1,829 | 1,849 | +28 | +1.5% | 85,200 |
| 2013/03/08 | 1,823 | 1,826 | 1,803 | 1,821 | -2 | -0.1% | 171,900 |
| 2013/03/07 | 1,835 | 1,845 | 1,822 | 1,823 | -5 | -0.3% | 68,500 |
| 2013/03/06 | 1,831 | 1,840 | 1,816 | 1,828 | +23 | +1.3% | 117,300 |
| 2013/03/05 | 1,849 | 1,849 | 1,796 | 1,805 | -29 | -1.6% | 72,800 |
| 2013/03/04 | 1,800 | 1,842 | 1,800 | 1,834 | +36 | +2% | 146,600 |
| 2013/03/01 | 1,772 | 1,800 | 1,762 | 1,798 | +31 | +1.8% | 130,500 |
| 2013/02/28 | 1,730 | 1,769 | 1,723 | 1,767 | +50 | +2.9% | 168,300 |
| 2013/02/27 | 1,715 | 1,729 | 1,698 | 1,717 | +4 | +0.2% | 115,000 |
| 2013/02/26 | 1,731 | 1,750 | 1,709 | 1,713 | -77 | -4.3% | 243,300 |
| 2013/02/25 | 1,777 | 1,793 | 1,775 | 1,790 | +23 | +1.3% | 499,800 |
| 2013/02/22 | 1,770 | 1,782 | 1,758 | 1,767 | ±0 | ±0% | 94,100 |
| 2013/02/21 | 1,790 | 1,813 | 1,756 | 1,767 | -22 | -1.2% | 167,300 |
| 2013/02/20 | 1,775 | 1,795 | 1,774 | 1,789 | +18 | +1% | 111,100 |
| 2013/02/19 | 1,779 | 1,782 | 1,756 | 1,771 | -8 | -0.4% | 119,800 |
| 2013/02/18 | 1,750 | 1,779 | 1,740 | 1,779 | +49 | +2.8% | 158,000 |
| 2013/02/15 | 1,715 | 1,739 | 1,715 | 1,730 | +15 | +0.9% | 105,000 |
| 2013/02/14 | 1,737 | 1,738 | 1,715 | 1,715 | -26 | -1.5% | 89,100 |
| 2013/02/13 | 1,764 | 1,770 | 1,735 | 1,741 | -24 | -1.4% | 99,200 |
| 2013/02/12 | 1,750 | 1,773 | 1,743 | 1,765 | +29 | +1.7% | 170,500 |
| 2013/02/08 | 1,755 | 1,758 | 1,733 | 1,736 | -21 | -1.2% | 102,800 |
| 2013/02/07 | 1,740 | 1,759 | 1,735 | 1,757 | +20 | +1.2% | 125,700 |
| 2013/02/06 | 1,739 | 1,743 | 1,728 | 1,737 | +5 | +0.3% | 104,400 |
| 2013/02/05 | 1,726 | 1,738 | 1,722 | 1,732 | +11 | +0.6% | 109,800 |
| 2013/02/04 | 1,745 | 1,745 | 1,720 | 1,721 | -14 | -0.8% | 77,300 |
| 2013/02/01 | 1,730 | 1,747 | 1,726 | 1,735 | +22 | +1.3% | 103,500 |
| 2013/01/31 | 1,716 | 1,721 | 1,705 | 1,713 | -3 | -0.2% | 82,000 |
| 2013/01/30 | 1,707 | 1,722 | 1,700 | 1,716 | +13 | +0.8% | 86,800 |
| 2013/01/29 | 1,714 | 1,719 | 1,697 | 1,703 | -11 | -0.6% | 70,800 |
| 2013/01/28 | 1,714 | 1,720 | 1,702 | 1,714 | +17 | +1% | 115,700 |
| 2013/01/25 | 1,679 | 1,702 | 1,679 | 1,697 | +25 | +1.5% | 97,200 |
| 2013/01/24 | 1,665 | 1,682 | 1,655 | 1,672 | -1 | -0.1% | 103,900 |
| 2013/01/23 | 1,688 | 1,697 | 1,670 | 1,673 | -18 | -1.1% | 108,000 |
| 2013/01/22 | 1,698 | 1,706 | 1,681 | 1,691 | -7 | -0.4% | 90,000 |
| 2013/01/21 | 1,702 | 1,705 | 1,691 | 1,698 | -1 | -0.1% | 83,500 |
2851～
2900
件表示中 / 6842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 | 249,400円 | +3.6% | +2.0% | 2.73% | 11.61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 | 631,000円 | +8.6% | +7.4% | 1.06% | 28.16倍 | 5.75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 | 1,002,000円 | +8.3% | +12.1% | 0.33% | 21.84倍 | 2.53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 |
| アトム | 71,600円 | +5.4% | +999.9% | 0.00% | - | 22.13倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| ベルク | 663,000円 | +7.1% | +17.8% | 1.75% | 11.61倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
