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 |
|---|---|---|---|---|---|---|---|
| 2011/06/08 | 1,235 | 1,238 | 1,227 | 1,228 | -8 | -0.6% | 30,600 |
| 2011/06/07 | 1,209 | 1,237 | 1,209 | 1,236 | +9 | +0.7% | 48,800 |
| 2011/06/06 | 1,240 | 1,240 | 1,216 | 1,227 | +30 | +2.5% | 50,500 |
| 2011/06/03 | 1,201 | 1,211 | 1,197 | 1,197 | -6 | -0.5% | 37,200 |
| 2011/06/02 | 1,206 | 1,213 | 1,198 | 1,203 | -12 | -1% | 46,500 |
| 2011/06/01 | 1,234 | 1,234 | 1,212 | 1,215 | -9 | -0.7% | 37,100 |
| 2011/05/31 | 1,216 | 1,237 | 1,216 | 1,224 | -3 | -0.2% | 40,000 |
| 2011/05/30 | 1,216 | 1,242 | 1,206 | 1,227 | +6 | +0.5% | 18,100 |
| 2011/05/27 | 1,211 | 1,235 | 1,211 | 1,221 | -8 | -0.7% | 48,300 |
| 2011/05/26 | 1,226 | 1,242 | 1,226 | 1,229 | +9 | +0.7% | 50,500 |
| 2011/05/25 | 1,213 | 1,234 | 1,207 | 1,220 | -3 | -0.2% | 57,800 |
| 2011/05/24 | 1,206 | 1,233 | 1,202 | 1,223 | +17 | +1.4% | 61,700 |
| 2011/05/23 | 1,205 | 1,220 | 1,195 | 1,206 | -14 | -1.1% | 76,300 |
| 2011/05/20 | 1,223 | 1,235 | 1,217 | 1,220 | +9 | +0.7% | 38,400 |
| 2011/05/19 | 1,202 | 1,225 | 1,198 | 1,211 | +10 | +0.8% | 70,400 |
| 2011/05/18 | 1,195 | 1,216 | 1,186 | 1,201 | +1 | +0.1% | 37,100 |
| 2011/05/17 | 1,208 | 1,215 | 1,189 | 1,200 | -11 | -0.9% | 65,900 |
| 2011/05/16 | 1,225 | 1,235 | 1,211 | 1,211 | -29 | -2.3% | 40,600 |
| 2011/05/13 | 1,247 | 1,250 | 1,232 | 1,240 | -7 | -0.6% | 28,700 |
| 2011/05/12 | 1,261 | 1,261 | 1,247 | 1,247 | -13 | -1% | 26,900 |
| 2011/05/11 | 1,274 | 1,274 | 1,260 | 1,260 | -6 | -0.5% | 21,600 |
| 2011/05/10 | 1,265 | 1,268 | 1,252 | 1,266 | +8 | +0.6% | 28,500 |
| 2011/05/09 | 1,263 | 1,263 | 1,255 | 1,258 | -6 | -0.5% | 22,700 |
| 2011/05/06 | 1,252 | 1,265 | 1,238 | 1,264 | +5 | +0.4% | 28,600 |
| 2011/05/02 | 1,256 | 1,260 | 1,244 | 1,259 | +4 | +0.3% | 38,000 |
| 2011/04/28 | 1,250 | 1,268 | 1,243 | 1,255 | +16 | +1.3% | 50,600 |
| 2011/04/27 | 1,245 | 1,265 | 1,233 | 1,239 | +2 | +0.2% | 32,900 |
| 2011/04/26 | 1,232 | 1,237 | 1,223 | 1,237 | +2 | +0.2% | 29,000 |
| 2011/04/25 | 1,239 | 1,253 | 1,232 | 1,235 | -5 | -0.4% | 29,500 |
| 2011/04/22 | 1,241 | 1,255 | 1,232 | 1,240 | -7 | -0.6% | 39,000 |
| 2011/04/21 | 1,261 | 1,300 | 1,239 | 1,247 | -13 | -1% | 71,100 |
| 2011/04/20 | 1,273 | 1,287 | 1,260 | 1,260 | -19 | -1.5% | 52,100 |
| 2011/04/19 | 1,278 | 1,295 | 1,268 | 1,279 | -16 | -1.2% | 54,000 |
| 2011/04/18 | 1,273 | 1,310 | 1,273 | 1,295 | -5 | -0.4% | 78,400 |
| 2011/04/15 | 1,285 | 1,307 | 1,280 | 1,300 | +31 | +2.4% | 81,800 |
| 2011/04/14 | 1,231 | 1,283 | 1,230 | 1,269 | +27 | +2.2% | 49,200 |
| 2011/04/13 | 1,223 | 1,265 | 1,222 | 1,242 | +27 | +2.2% | 60,300 |
| 2011/04/12 | 1,206 | 1,235 | 1,205 | 1,215 | -13 | -1.1% | 24,700 |
| 2011/04/11 | 1,204 | 1,245 | 1,203 | 1,228 | +5 | +0.4% | 28,000 |
| 2011/04/08 | 1,189 | 1,231 | 1,188 | 1,223 | +34 | +2.9% | 57,300 |
| 2011/04/07 | 1,233 | 1,233 | 1,187 | 1,189 | -24 | -2% | 56,000 |
| 2011/04/06 | 1,241 | 1,241 | 1,210 | 1,213 | -13 | -1.1% | 34,400 |
| 2011/04/05 | 1,260 | 1,260 | 1,209 | 1,226 | -28 | -2.2% | 41,400 |
| 2011/04/04 | 1,240 | 1,254 | 1,230 | 1,254 | +13 | +1% | 42,300 |
| 2011/04/01 | 1,260 | 1,262 | 1,234 | 1,241 | -16 | -1.3% | 59,800 |
| 2011/03/31 | 1,275 | 1,277 | 1,237 | 1,257 | -27 | -2.1% | 81,300 |
| 2011/03/30 | 1,280 | 1,284 | 1,255 | 1,284 | +2 | +0.2% | 49,400 |
| 2011/03/29 | 1,250 | 1,284 | 1,246 | 1,282 | +32 | +2.6% | 46,100 |
| 2011/03/28 | 1,220 | 1,250 | 1,216 | 1,250 | +29 | +2.4% | 35,400 |
| 2011/03/25 | 1,225 | 1,233 | 1,212 | 1,221 | +5 | +0.4% | 40,500 |
3451～
3500
件表示中 / 6994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 | 308,500円 | +2.4% | +2.6% | 2.40% | 14.87倍 | 0.90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 |
| サンエー | 295,400円 | +4.5% | +1.9% | 3.39% | 16.60倍 | 1.21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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,000円 | +20.8% | +77.5% | 1.76% | 148.21倍 | 0.88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 |
| フ ジ | 201,500円 | +0.8% | +17.4% | 1.49% | 31.74倍 | 0.80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 | 298,400円 | +3.1% | +6.5% | 1.88% | 9.69倍 | 0.57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
