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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 1,160 | 1,179 | 1,160 | 1,164 | -5 | -0.4% | 22,300 |
| 2010/08/06 | 1,160 | 1,174 | 1,155 | 1,169 | ±0 | ±0% | 11,200 |
| 2010/08/05 | 1,177 | 1,177 | 1,161 | 1,169 | +8 | +0.7% | 13,400 |
| 2010/08/04 | 1,163 | 1,166 | 1,156 | 1,161 | -9 | -0.8% | 13,200 |
| 2010/08/03 | 1,171 | 1,182 | 1,157 | 1,170 | +13 | +1.1% | 23,400 |
| 2010/08/02 | 1,161 | 1,169 | 1,153 | 1,157 | -4 | -0.3% | 15,900 |
| 2010/07/30 | 1,172 | 1,176 | 1,156 | 1,161 | -11 | -0.9% | 23,900 |
| 2010/07/29 | 1,180 | 1,190 | 1,170 | 1,172 | -16 | -1.3% | 12,800 |
| 2010/07/28 | 1,186 | 1,190 | 1,179 | 1,188 | +5 | +0.4% | 12,100 |
| 2010/07/27 | 1,154 | 1,187 | 1,154 | 1,183 | +28 | +2.4% | 19,700 |
| 2010/07/26 | 1,156 | 1,165 | 1,153 | 1,155 | -3 | -0.3% | 31,800 |
| 2010/07/23 | 1,190 | 1,190 | 1,150 | 1,158 | -8 | -0.7% | 63,400 |
| 2010/07/22 | 1,164 | 1,184 | 1,157 | 1,166 | -1 | -0.1% | 10,500 |
| 2010/07/21 | 1,170 | 1,182 | 1,165 | 1,167 | -2 | -0.2% | 12,500 |
| 2010/07/20 | 1,161 | 1,177 | 1,160 | 1,169 | +4 | +0.3% | 21,600 |
| 2010/07/16 | 1,178 | 1,183 | 1,162 | 1,165 | -29 | -2.4% | 22,600 |
| 2010/07/15 | 1,203 | 1,210 | 1,187 | 1,194 | -35 | -2.8% | 29,700 |
| 2010/07/14 | 1,226 | 1,240 | 1,205 | 1,229 | +16 | +1.3% | 20,500 |
| 2010/07/13 | 1,217 | 1,230 | 1,211 | 1,213 | -3 | -0.2% | 33,200 |
| 2010/07/12 | 1,186 | 1,227 | 1,186 | 1,216 | +31 | +2.6% | 31,300 |
| 2010/07/09 | 1,181 | 1,197 | 1,172 | 1,185 | +7 | +0.6% | 19,800 |
| 2010/07/08 | 1,185 | 1,185 | 1,167 | 1,178 | +17 | +1.5% | 14,900 |
| 2010/07/07 | 1,157 | 1,170 | 1,155 | 1,161 | +2 | +0.2% | 16,800 |
| 2010/07/06 | 1,170 | 1,173 | 1,153 | 1,159 | -16 | -1.4% | 30,200 |
| 2010/07/05 | 1,210 | 1,210 | 1,175 | 1,175 | -12 | -1% | 43,100 |
| 2010/07/02 | 1,184 | 1,191 | 1,171 | 1,187 | +6 | +0.5% | 17,600 |
| 2010/07/01 | 1,180 | 1,187 | 1,178 | 1,181 | -16 | -1.3% | 22,700 |
| 2010/06/30 | 1,176 | 1,202 | 1,176 | 1,197 | -9 | -0.7% | 18,300 |
| 2010/06/29 | 1,229 | 1,229 | 1,202 | 1,206 | -19 | -1.6% | 18,500 |
| 2010/06/28 | 1,208 | 1,228 | 1,180 | 1,225 | +27 | +2.3% | 29,900 |
| 2010/06/25 | 1,184 | 1,208 | 1,177 | 1,198 | +2 | +0.2% | 25,500 |
| 2010/06/24 | 1,193 | 1,201 | 1,184 | 1,196 | +3 | +0.3% | 4,900 |
| 2010/06/23 | 1,179 | 1,210 | 1,178 | 1,193 | -16 | -1.3% | 26,600 |
| 2010/06/22 | 1,201 | 1,210 | 1,198 | 1,209 | -10 | -0.8% | 18,000 |
| 2010/06/21 | 1,207 | 1,221 | 1,205 | 1,219 | +13 | +1.1% | 23,900 |
| 2010/06/18 | 1,196 | 1,206 | 1,190 | 1,206 | +4 | +0.3% | 23,100 |
| 2010/06/17 | 1,186 | 1,207 | 1,184 | 1,202 | +16 | +1.3% | 36,000 |
| 2010/06/16 | 1,171 | 1,188 | 1,163 | 1,186 | +23 | +2% | 44,300 |
| 2010/06/15 | 1,158 | 1,166 | 1,151 | 1,163 | +13 | +1.1% | 56,400 |
| 2010/06/14 | 1,145 | 1,150 | 1,144 | 1,150 | +3 | +0.3% | 34,600 |
| 2010/06/11 | 1,150 | 1,150 | 1,138 | 1,147 | +1 | +0.1% | 48,400 |
| 2010/06/10 | 1,140 | 1,154 | 1,132 | 1,146 | +10 | +0.9% | 35,800 |
| 2010/06/09 | 1,137 | 1,141 | 1,125 | 1,136 | -1 | -0.1% | 44,400 |
| 2010/06/08 | 1,125 | 1,140 | 1,125 | 1,137 | -1 | -0.1% | 10,800 |
| 2010/06/07 | 1,150 | 1,152 | 1,132 | 1,138 | -38 | -3.2% | 28,900 |
| 2010/06/04 | 1,198 | 1,199 | 1,173 | 1,176 | -28 | -2.3% | 33,600 |
| 2010/06/03 | 1,207 | 1,210 | 1,188 | 1,204 | +18 | +1.5% | 47,500 |
| 2010/06/02 | 1,176 | 1,202 | 1,164 | 1,186 | +2 | +0.2% | 75,100 |
| 2010/06/01 | 1,169 | 1,187 | 1,156 | 1,184 | +45 | +4% | 88,500 |
| 2010/05/31 | 1,108 | 1,140 | 1,107 | 1,139 | +31 | +2.8% | 35,100 |
3501～
3550
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
