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 |
|---|---|---|---|---|---|---|---|
| 2012/01/16 | 1,515 | 1,529 | 1,493 | 1,497 | +11 | +0.7% | 98,700 |
| 2012/01/13 | 1,479 | 1,493 | 1,473 | 1,486 | +21 | +1.4% | 60,700 |
| 2012/01/12 | 1,514 | 1,514 | 1,463 | 1,465 | -53 | -3.5% | 82,200 |
| 2012/01/11 | 1,488 | 1,523 | 1,488 | 1,518 | +50 | +3.4% | 142,400 |
| 2012/01/10 | 1,439 | 1,475 | 1,436 | 1,468 | +36 | +2.5% | 87,100 |
| 2012/01/06 | 1,449 | 1,450 | 1,428 | 1,432 | ±0 | ±0% | 47,800 |
| 2012/01/05 | 1,421 | 1,438 | 1,421 | 1,432 | +1 | +0.1% | 47,000 |
| 2012/01/04 | 1,429 | 1,446 | 1,429 | 1,431 | +10 | +0.7% | 77,900 |
| 2011/12/30 | 1,424 | 1,425 | 1,413 | 1,421 | +6 | +0.4% | 26,200 |
| 2011/12/29 | 1,429 | 1,430 | 1,410 | 1,415 | -13 | -0.9% | 40,000 |
| 2011/12/28 | 1,426 | 1,435 | 1,420 | 1,428 | +9 | +0.6% | 29,100 |
| 2011/12/27 | 1,429 | 1,429 | 1,403 | 1,419 | +3 | +0.2% | 54,900 |
| 2011/12/26 | 1,406 | 1,424 | 1,406 | 1,416 | +5 | +0.4% | 42,000 |
| 2011/12/22 | 1,425 | 1,431 | 1,405 | 1,411 | -37 | -2.6% | 73,200 |
| 2011/12/21 | 1,414 | 1,452 | 1,414 | 1,448 | +35 | +2.5% | 63,600 |
| 2011/12/20 | 1,397 | 1,420 | 1,391 | 1,413 | +1 | +0.1% | 67,200 |
| 2011/12/19 | 1,409 | 1,417 | 1,393 | 1,412 | -12 | -0.8% | 67,700 |
| 2011/12/16 | 1,454 | 1,459 | 1,422 | 1,424 | ±0 | ±0% | 99,500 |
| 2011/12/15 | 1,450 | 1,457 | 1,419 | 1,424 | -45 | -3.1% | 98,000 |
| 2011/12/14 | 1,463 | 1,474 | 1,457 | 1,469 | -11 | -0.7% | 62,300 |
| 2011/12/13 | 1,476 | 1,490 | 1,474 | 1,480 | -16 | -1.1% | 51,600 |
| 2011/12/12 | 1,477 | 1,500 | 1,477 | 1,496 | +21 | +1.4% | 75,600 |
| 2011/12/09 | 1,454 | 1,479 | 1,454 | 1,475 | +12 | +0.8% | 65,100 |
| 2011/12/08 | 1,465 | 1,481 | 1,456 | 1,463 | +1 | +0.1% | 62,800 |
| 2011/12/07 | 1,495 | 1,496 | 1,453 | 1,462 | -41 | -2.7% | 122,000 |
| 2011/12/06 | 1,508 | 1,527 | 1,500 | 1,503 | +1 | +0.1% | 116,500 |
| 2011/12/05 | 1,500 | 1,505 | 1,492 | 1,502 | +31 | +2.1% | 103,800 |
| 2011/12/02 | 1,447 | 1,479 | 1,447 | 1,471 | +28 | +1.9% | 115,000 |
| 2011/12/01 | 1,467 | 1,474 | 1,440 | 1,443 | -19 | -1.3% | 102,600 |
| 2011/11/30 | 1,415 | 1,462 | 1,415 | 1,462 | +28 | +2% | 133,700 |
| 2011/11/29 | 1,401 | 1,434 | 1,393 | 1,434 | +52 | +3.8% | 124,600 |
| 2011/11/28 | 1,370 | 1,391 | 1,357 | 1,382 | +23 | +1.7% | 89,400 |
| 2011/11/25 | 1,375 | 1,380 | 1,352 | 1,359 | -11 | -0.8% | 82,700 |
| 2011/11/24 | 1,375 | 1,384 | 1,360 | 1,370 | -25 | -1.8% | 79,500 |
| 2011/11/22 | 1,394 | 1,409 | 1,383 | 1,395 | -21 | -1.5% | 71,700 |
| 2011/11/21 | 1,381 | 1,416 | 1,381 | 1,416 | +35 | +2.5% | 66,200 |
| 2011/11/18 | 1,374 | 1,388 | 1,373 | 1,381 | -7 | -0.5% | 36,300 |
| 2011/11/17 | 1,383 | 1,393 | 1,369 | 1,388 | -1 | -0.1% | 53,900 |
| 2011/11/16 | 1,398 | 1,400 | 1,376 | 1,389 | -8 | -0.6% | 40,600 |
| 2011/11/15 | 1,405 | 1,420 | 1,392 | 1,397 | -9 | -0.6% | 65,600 |
| 2011/11/14 | 1,400 | 1,411 | 1,394 | 1,406 | +9 | +0.6% | 57,400 |
| 2011/11/11 | 1,393 | 1,398 | 1,385 | 1,397 | +11 | +0.8% | 74,000 |
| 2011/11/10 | 1,381 | 1,407 | 1,370 | 1,386 | -36 | -2.5% | 92,400 |
| 2011/11/09 | 1,376 | 1,427 | 1,365 | 1,422 | +47 | +3.4% | 92,100 |
| 2011/11/08 | 1,388 | 1,410 | 1,368 | 1,375 | -43 | -3% | 158,600 |
| 2011/11/07 | 1,445 | 1,445 | 1,407 | 1,418 | -27 | -1.9% | 84,200 |
| 2011/11/04 | 1,397 | 1,450 | 1,390 | 1,445 | +49 | +3.5% | 190,500 |
| 2011/11/02 | 1,409 | 1,409 | 1,366 | 1,396 | -6 | -0.4% | 93,000 |
| 2011/11/01 | 1,390 | 1,410 | 1,382 | 1,402 | -7 | -0.5% | 121,800 |
| 2011/10/31 | 1,417 | 1,436 | 1,400 | 1,409 | -24 | -1.7% | 76,900 |
3151～
3200
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
