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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 1,097 | 1,113 | 1,080 | 1,108 | +16 | +1.5% | 64,700 |
| 2010/05/27 | 1,071 | 1,096 | 1,070 | 1,092 | +22 | +2.1% | 51,800 |
| 2010/05/26 | 1,096 | 1,108 | 1,070 | 1,070 | -37 | -3.3% | 84,000 |
| 2010/05/25 | 1,121 | 1,121 | 1,096 | 1,107 | -3 | -0.3% | 42,900 |
| 2010/05/24 | 1,110 | 1,131 | 1,092 | 1,110 | -4 | -0.4% | 44,700 |
| 2010/05/21 | 1,103 | 1,123 | 1,103 | 1,114 | -25 | -2.2% | 45,800 |
| 2010/05/20 | 1,149 | 1,165 | 1,133 | 1,139 | -25 | -2.1% | 59,500 |
| 2010/05/19 | 1,176 | 1,184 | 1,145 | 1,164 | -10 | -0.9% | 75,000 |
| 2010/05/18 | 1,200 | 1,215 | 1,161 | 1,174 | -34 | -2.8% | 129,300 |
| 2010/05/17 | 1,241 | 1,241 | 1,181 | 1,208 | -60 | -4.7% | 128,200 |
| 2010/05/14 | 1,261 | 1,270 | 1,241 | 1,268 | +5 | +0.4% | 29,900 |
| 2010/05/13 | 1,250 | 1,267 | 1,248 | 1,263 | +13 | +1% | 29,300 |
| 2010/05/12 | 1,252 | 1,262 | 1,246 | 1,250 | -1 | -0.1% | 14,500 |
| 2010/05/11 | 1,278 | 1,278 | 1,249 | 1,251 | +3 | +0.2% | 28,600 |
| 2010/05/10 | 1,232 | 1,249 | 1,222 | 1,248 | +16 | +1.3% | 34,900 |
| 2010/05/07 | 1,240 | 1,244 | 1,232 | 1,232 | -18 | -1.4% | 25,400 |
| 2010/05/06 | 1,270 | 1,270 | 1,249 | 1,250 | -12 | -1% | 41,200 |
| 2010/04/30 | 1,284 | 1,285 | 1,258 | 1,262 | +2 | +0.2% | 45,600 |
| 2010/04/28 | 1,279 | 1,284 | 1,251 | 1,260 | -33 | -2.6% | 58,800 |
| 2010/04/27 | 1,288 | 1,293 | 1,276 | 1,293 | -8 | -0.6% | 21,300 |
| 2010/04/26 | 1,300 | 1,315 | 1,296 | 1,301 | +2 | +0.2% | 31,100 |
| 2010/04/23 | 1,286 | 1,299 | 1,282 | 1,299 | +13 | +1% | 28,700 |
| 2010/04/22 | 1,299 | 1,299 | 1,276 | 1,286 | -8 | -0.6% | 44,800 |
| 2010/04/21 | 1,295 | 1,300 | 1,282 | 1,294 | +21 | +1.6% | 49,700 |
| 2010/04/20 | 1,262 | 1,278 | 1,262 | 1,273 | +11 | +0.9% | 19,700 |
| 2010/04/19 | 1,250 | 1,272 | 1,250 | 1,262 | -22 | -1.7% | 29,800 |
| 2010/04/16 | 1,308 | 1,308 | 1,282 | 1,284 | -24 | -1.8% | 33,300 |
| 2010/04/15 | 1,294 | 1,315 | 1,287 | 1,308 | +13 | +1% | 49,300 |
| 2010/04/14 | 1,330 | 1,334 | 1,271 | 1,295 | -34 | -2.6% | 70,100 |
| 2010/04/13 | 1,345 | 1,345 | 1,321 | 1,329 | -6 | -0.4% | 29,600 |
| 2010/04/12 | 1,309 | 1,345 | 1,306 | 1,335 | +35 | +2.7% | 61,600 |
| 2010/04/09 | 1,280 | 1,300 | 1,272 | 1,300 | +28 | +2.2% | 47,900 |
| 2010/04/08 | 1,255 | 1,275 | 1,255 | 1,272 | +1 | +0.1% | 20,200 |
| 2010/04/07 | 1,288 | 1,288 | 1,266 | 1,271 | +9 | +0.7% | 29,900 |
| 2010/04/06 | 1,275 | 1,275 | 1,252 | 1,262 | -11 | -0.9% | 29,700 |
| 2010/04/05 | 1,270 | 1,273 | 1,260 | 1,273 | +14 | +1.1% | 36,400 |
| 2010/04/02 | 1,261 | 1,261 | 1,246 | 1,259 | ±0 | ±0% | 24,500 |
| 2010/04/01 | 1,257 | 1,259 | 1,239 | 1,259 | -2 | -0.2% | 45,600 |
| 2010/03/31 | 1,260 | 1,270 | 1,253 | 1,261 | +11 | +0.9% | 37,600 |
| 2010/03/30 | 1,224 | 1,259 | 1,222 | 1,250 | +29 | +2.4% | 70,300 |
| 2010/03/29 | 1,219 | 1,225 | 1,213 | 1,221 | +8 | +0.7% | 34,000 |
| 2010/03/26 | 1,190 | 1,213 | 1,189 | 1,213 | +29 | +2.4% | 41,000 |
| 2010/03/25 | 1,196 | 1,197 | 1,183 | 1,184 | -12 | -1% | 45,600 |
| 2010/03/24 | 1,202 | 1,207 | 1,190 | 1,196 | -4 | -0.3% | 47,300 |
| 2010/03/23 | 1,200 | 1,204 | 1,199 | 1,200 | -10 | -0.8% | 27,300 |
| 2010/03/19 | 1,210 | 1,210 | 1,201 | 1,210 | +4 | +0.3% | 26,100 |
| 2010/03/18 | 1,211 | 1,216 | 1,204 | 1,206 | -8 | -0.7% | 19,800 |
| 2010/03/17 | 1,215 | 1,220 | 1,206 | 1,214 | +2 | +0.2% | 19,300 |
| 2010/03/16 | 1,220 | 1,220 | 1,212 | 1,212 | -3 | -0.2% | 15,000 |
| 2010/03/15 | 1,217 | 1,223 | 1,207 | 1,215 | -2 | -0.2% | 23,000 |
3551～
3600
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
