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 |
|---|---|---|---|---|---|---|---|
| 2013/01/18 | 1,702 | 1,702 | 1,687 | 1,699 | +11 | +0.7% | 56,800 |
| 2013/01/17 | 1,680 | 1,692 | 1,665 | 1,688 | +8 | +0.5% | 141,400 |
| 2013/01/16 | 1,699 | 1,710 | 1,680 | 1,680 | -21 | -1.2% | 227,200 |
| 2013/01/15 | 1,731 | 1,740 | 1,701 | 1,701 | -30 | -1.7% | 171,700 |
| 2013/01/11 | 1,712 | 1,731 | 1,701 | 1,731 | +24 | +1.4% | 175,900 |
| 2013/01/10 | 1,750 | 1,750 | 1,707 | 1,707 | -36 | -2.1% | 147,700 |
| 2013/01/09 | 1,763 | 1,775 | 1,720 | 1,743 | -27 | -1.5% | 144,500 |
| 2013/01/08 | 1,772 | 1,804 | 1,767 | 1,770 | -2 | -0.1% | 128,100 |
| 2013/01/07 | 1,788 | 1,788 | 1,767 | 1,772 | +6 | +0.3% | 83,000 |
| 2013/01/04 | 1,800 | 1,810 | 1,764 | 1,766 | +1 | +0.1% | 102,600 |
| 2012/12/28 | 1,766 | 1,770 | 1,753 | 1,765 | -1 | -0.1% | 41,200 |
| 2012/12/27 | 1,753 | 1,772 | 1,745 | 1,766 | +10 | +0.6% | 56,700 |
| 2012/12/26 | 1,746 | 1,760 | 1,737 | 1,756 | +12 | +0.7% | 43,100 |
| 2012/12/25 | 1,763 | 1,773 | 1,742 | 1,744 | -10 | -0.6% | 37,200 |
| 2012/12/21 | 1,777 | 1,780 | 1,745 | 1,754 | -18 | -1% | 63,900 |
| 2012/12/20 | 1,800 | 1,800 | 1,745 | 1,772 | -17 | -1% | 138,300 |
| 2012/12/19 | 1,760 | 1,789 | 1,741 | 1,789 | +50 | +2.9% | 143,700 |
| 2012/12/18 | 1,749 | 1,765 | 1,725 | 1,739 | -13 | -0.7% | 76,400 |
| 2012/12/17 | 1,748 | 1,755 | 1,732 | 1,752 | +40 | +2.3% | 152,000 |
| 2012/12/14 | 1,750 | 1,750 | 1,704 | 1,712 | +7 | +0.4% | 146,100 |
| 2012/12/13 | 1,740 | 1,740 | 1,693 | 1,705 | -15 | -0.9% | 111,600 |
| 2012/12/12 | 1,760 | 1,765 | 1,700 | 1,720 | ±0 | ±0% | 104,500 |
| 2012/12/11 | 1,723 | 1,749 | 1,713 | 1,720 | +5 | +0.3% | 73,500 |
| 2012/12/10 | 1,726 | 1,726 | 1,697 | 1,715 | -7 | -0.4% | 79,000 |
| 2012/12/07 | 1,745 | 1,760 | 1,715 | 1,722 | -14 | -0.8% | 78,300 |
| 2012/12/06 | 1,729 | 1,741 | 1,721 | 1,736 | +25 | +1.5% | 95,100 |
| 2012/12/05 | 1,719 | 1,729 | 1,704 | 1,711 | -16 | -0.9% | 85,700 |
| 2012/12/04 | 1,640 | 1,729 | 1,637 | 1,727 | +88 | +5.4% | 267,500 |
| 2012/12/03 | 1,680 | 1,687 | 1,638 | 1,639 | -63 | -3.7% | 184,700 |
| 2012/11/30 | 1,719 | 1,719 | 1,695 | 1,702 | -8 | -0.5% | 57,200 |
| 2012/11/29 | 1,686 | 1,715 | 1,685 | 1,710 | +42 | +2.5% | 122,000 |
| 2012/11/28 | 1,697 | 1,712 | 1,659 | 1,668 | -25 | -1.5% | 131,200 |
| 2012/11/27 | 1,666 | 1,699 | 1,663 | 1,693 | +28 | +1.7% | 71,000 |
| 2012/11/26 | 1,698 | 1,698 | 1,659 | 1,665 | -32 | -1.9% | 110,700 |
| 2012/11/22 | 1,739 | 1,745 | 1,691 | 1,697 | -32 | -1.9% | 124,100 |
| 2012/11/21 | 1,734 | 1,734 | 1,708 | 1,729 | -1 | -0.1% | 47,100 |
| 2012/11/20 | 1,695 | 1,730 | 1,676 | 1,730 | +58 | +3.5% | 165,800 |
| 2012/11/19 | 1,621 | 1,679 | 1,619 | 1,672 | +56 | +3.5% | 113,800 |
| 2012/11/16 | 1,645 | 1,645 | 1,598 | 1,616 | -33 | -2% | 190,500 |
| 2012/11/15 | 1,674 | 1,686 | 1,645 | 1,649 | -27 | -1.6% | 82,400 |
| 2012/11/14 | 1,652 | 1,680 | 1,642 | 1,676 | +27 | +1.6% | 106,500 |
| 2012/11/13 | 1,650 | 1,657 | 1,640 | 1,649 | +5 | +0.3% | 69,900 |
| 2012/11/12 | 1,659 | 1,659 | 1,632 | 1,644 | -15 | -0.9% | 47,300 |
| 2012/11/09 | 1,676 | 1,677 | 1,655 | 1,659 | -13 | -0.8% | 106,700 |
| 2012/11/08 | 1,686 | 1,694 | 1,670 | 1,672 | -25 | -1.5% | 56,300 |
| 2012/11/07 | 1,739 | 1,796 | 1,692 | 1,697 | -34 | -2% | 133,900 |
| 2012/11/06 | 1,733 | 1,733 | 1,705 | 1,731 | -3 | -0.2% | 96,200 |
| 2012/11/05 | 1,730 | 1,734 | 1,714 | 1,734 | +16 | +0.9% | 90,600 |
| 2012/11/02 | 1,715 | 1,724 | 1,700 | 1,718 | +8 | +0.5% | 131,200 |
| 2012/11/01 | 1,699 | 1,719 | 1,691 | 1,710 | +26 | +1.5% | 106,300 |
2901～
2950
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
