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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 1,222 | 1,222 | 1,209 | 1,217 | ±0 | ±0% | 40,100 |
| 2010/03/11 | 1,209 | 1,217 | 1,205 | 1,217 | +15 | +1.2% | 26,900 |
| 2010/03/10 | 1,209 | 1,210 | 1,201 | 1,202 | -4 | -0.3% | 24,100 |
| 2010/03/09 | 1,207 | 1,215 | 1,203 | 1,206 | -8 | -0.7% | 25,000 |
| 2010/03/08 | 1,205 | 1,218 | 1,201 | 1,214 | +1 | +0.1% | 21,700 |
| 2010/03/05 | 1,212 | 1,216 | 1,202 | 1,213 | +1 | +0.1% | 32,000 |
| 2010/03/04 | 1,206 | 1,216 | 1,200 | 1,212 | +6 | +0.5% | 46,500 |
| 2010/03/03 | 1,209 | 1,210 | 1,200 | 1,206 | -3 | -0.2% | 28,400 |
| 2010/03/02 | 1,203 | 1,209 | 1,198 | 1,209 | -5 | -0.4% | 28,300 |
| 2010/03/01 | 1,214 | 1,218 | 1,212 | 1,214 | ±0 | ±0% | 21,300 |
| 2010/02/26 | 1,199 | 1,220 | 1,199 | 1,214 | +3 | +0.2% | 29,300 |
| 2010/02/25 | 1,200 | 1,218 | 1,198 | 1,211 | +6 | +0.5% | 31,300 |
| 2010/02/24 | 1,214 | 1,218 | 1,203 | 1,205 | -36 | -2.9% | 32,700 |
| 2010/02/23 | 1,246 | 1,246 | 1,230 | 1,241 | -8 | -0.6% | 24,000 |
| 2010/02/22 | 1,225 | 1,249 | 1,225 | 1,249 | +25 | +2% | 29,100 |
| 2010/02/19 | 1,229 | 1,233 | 1,221 | 1,224 | -5 | -0.4% | 20,100 |
| 2010/02/18 | 1,235 | 1,235 | 1,222 | 1,229 | -6 | -0.5% | 28,900 |
| 2010/02/17 | 1,235 | 1,242 | 1,228 | 1,235 | +10 | +0.8% | 15,900 |
| 2010/02/16 | 1,235 | 1,236 | 1,223 | 1,225 | ±0 | ±0% | 14,400 |
| 2010/02/15 | 1,231 | 1,235 | 1,224 | 1,225 | -11 | -0.9% | 27,500 |
| 2010/02/12 | 1,238 | 1,244 | 1,231 | 1,236 | ±0 | ±0% | 25,500 |
| 2010/02/10 | 1,230 | 1,246 | 1,229 | 1,236 | -5 | -0.4% | 23,000 |
| 2010/02/09 | 1,227 | 1,244 | 1,221 | 1,241 | +14 | +1.1% | 38,600 |
| 2010/02/08 | 1,230 | 1,242 | 1,227 | 1,227 | -8 | -0.6% | 23,800 |
| 2010/02/05 | 1,232 | 1,249 | 1,232 | 1,235 | -8 | -0.6% | 33,300 |
| 2010/02/04 | 1,257 | 1,267 | 1,235 | 1,243 | +2 | +0.2% | 36,400 |
| 2010/02/03 | 1,236 | 1,247 | 1,233 | 1,241 | +5 | +0.4% | 19,600 |
| 2010/02/02 | 1,230 | 1,249 | 1,228 | 1,236 | +1 | +0.1% | 25,600 |
| 2010/02/01 | 1,231 | 1,237 | 1,227 | 1,235 | +4 | +0.3% | 25,200 |
| 2010/01/29 | 1,250 | 1,256 | 1,231 | 1,231 | -10 | -0.8% | 25,800 |
| 2010/01/28 | 1,240 | 1,246 | 1,235 | 1,241 | -3 | -0.2% | 33,700 |
| 2010/01/27 | 1,250 | 1,264 | 1,244 | 1,244 | -6 | -0.5% | 23,100 |
| 2010/01/26 | 1,265 | 1,275 | 1,250 | 1,250 | -15 | -1.2% | 31,500 |
| 2010/01/25 | 1,260 | 1,282 | 1,260 | 1,265 | -19 | -1.5% | 23,600 |
| 2010/01/22 | 1,290 | 1,300 | 1,265 | 1,284 | -12 | -0.9% | 35,000 |
| 2010/01/21 | 1,278 | 1,299 | 1,272 | 1,296 | +18 | +1.4% | 29,200 |
| 2010/01/20 | 1,308 | 1,308 | 1,275 | 1,278 | -6 | -0.5% | 28,100 |
| 2010/01/19 | 1,282 | 1,294 | 1,279 | 1,284 | -3 | -0.2% | 17,600 |
| 2010/01/18 | 1,280 | 1,300 | 1,275 | 1,287 | -3 | -0.2% | 21,100 |
| 2010/01/15 | 1,280 | 1,290 | 1,272 | 1,290 | +6 | +0.5% | 33,900 |
| 2010/01/14 | 1,272 | 1,285 | 1,270 | 1,284 | +6 | +0.5% | 23,100 |
| 2010/01/13 | 1,272 | 1,291 | 1,269 | 1,278 | ±0 | ±0% | 34,500 |
| 2010/01/12 | 1,299 | 1,299 | 1,265 | 1,278 | -2 | -0.2% | 50,400 |
| 2010/01/08 | 1,306 | 1,308 | 1,271 | 1,280 | -25 | -1.9% | 47,700 |
| 2010/01/07 | 1,280 | 1,310 | 1,280 | 1,305 | +37 | +2.9% | 43,700 |
| 2010/01/06 | 1,255 | 1,268 | 1,236 | 1,268 | +16 | +1.3% | 23,200 |
| 2010/01/05 | 1,260 | 1,268 | 1,241 | 1,252 | +1 | +0.1% | 30,200 |
| 2010/01/04 | 1,235 | 1,255 | 1,235 | 1,251 | +28 | +2.3% | 16,600 |
| 2009/12/30 | 1,248 | 1,252 | 1,223 | 1,223 | -25 | -2% | 23,200 |
| 2009/12/29 | 1,222 | 1,248 | 1,222 | 1,248 | +14 | +1.1% | 24,100 |
3601～
3650
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
