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 |
|---|---|---|---|---|---|---|---|
| 2009/12/28 | 1,237 | 1,250 | 1,229 | 1,234 | +5 | +0.4% | 31,000 |
| 2009/12/25 | 1,228 | 1,230 | 1,222 | 1,229 | +4 | +0.3% | 12,500 |
| 2009/12/24 | 1,230 | 1,230 | 1,220 | 1,225 | +8 | +0.7% | 23,800 |
| 2009/12/22 | 1,226 | 1,238 | 1,210 | 1,217 | -7 | -0.6% | 39,000 |
| 2009/12/21 | 1,259 | 1,259 | 1,224 | 1,224 | -21 | -1.7% | 31,900 |
| 2009/12/18 | 1,233 | 1,252 | 1,233 | 1,245 | +12 | +1% | 23,900 |
| 2009/12/17 | 1,235 | 1,243 | 1,229 | 1,233 | -2 | -0.2% | 25,300 |
| 2009/12/16 | 1,240 | 1,264 | 1,232 | 1,235 | -6 | -0.5% | 28,600 |
| 2009/12/15 | 1,270 | 1,270 | 1,232 | 1,241 | +10 | +0.8% | 44,100 |
| 2009/12/14 | 1,240 | 1,241 | 1,218 | 1,231 | -6 | -0.5% | 32,000 |
| 2009/12/11 | 1,260 | 1,260 | 1,223 | 1,237 | -12 | -1% | 51,800 |
| 2009/12/10 | 1,256 | 1,263 | 1,240 | 1,249 | -7 | -0.6% | 28,000 |
| 2009/12/09 | 1,259 | 1,268 | 1,247 | 1,256 | +16 | +1.3% | 45,100 |
| 2009/12/08 | 1,248 | 1,268 | 1,218 | 1,240 | -28 | -2.2% | 90,400 |
| 2009/12/07 | 1,314 | 1,314 | 1,258 | 1,268 | -32 | -2.5% | 56,500 |
| 2009/12/04 | 1,278 | 1,302 | 1,271 | 1,300 | +10 | +0.8% | 54,400 |
| 2009/12/03 | 1,296 | 1,297 | 1,280 | 1,290 | -2 | -0.2% | 54,800 |
| 2009/12/02 | 1,306 | 1,306 | 1,277 | 1,292 | -8 | -0.6% | 38,700 |
| 2009/12/01 | 1,242 | 1,300 | 1,222 | 1,300 | +69 | +5.6% | 84,100 |
| 2009/11/30 | 1,185 | 1,231 | 1,185 | 1,231 | +29 | +2.4% | 93,400 |
| 2009/11/27 | 1,200 | 1,212 | 1,186 | 1,202 | -23 | -1.9% | 80,300 |
| 2009/11/26 | 1,215 | 1,245 | 1,203 | 1,225 | +3 | +0.2% | 55,500 |
| 2009/11/25 | 1,219 | 1,226 | 1,202 | 1,222 | +2 | +0.2% | 55,000 |
| 2009/11/24 | 1,257 | 1,266 | 1,210 | 1,220 | -49 | -3.9% | 44,500 |
| 2009/11/20 | 1,206 | 1,269 | 1,206 | 1,269 | +53 | +4.4% | 61,900 |
| 2009/11/19 | 1,226 | 1,239 | 1,204 | 1,216 | -8 | -0.7% | 31,300 |
| 2009/11/18 | 1,234 | 1,267 | 1,220 | 1,224 | -30 | -2.4% | 53,800 |
| 2009/11/17 | 1,252 | 1,262 | 1,228 | 1,254 | +14 | +1.1% | 55,300 |
| 2009/11/16 | 1,258 | 1,260 | 1,239 | 1,240 | -36 | -2.8% | 41,700 |
| 2009/11/13 | 1,270 | 1,282 | 1,267 | 1,276 | +5 | +0.4% | 41,500 |
| 2009/11/12 | 1,294 | 1,301 | 1,266 | 1,271 | -27 | -2.1% | 54,300 |
| 2009/11/11 | 1,299 | 1,306 | 1,275 | 1,298 | +2 | +0.2% | 45,500 |
| 2009/11/10 | 1,290 | 1,313 | 1,287 | 1,296 | +2 | +0.2% | 45,900 |
| 2009/11/09 | 1,339 | 1,339 | 1,294 | 1,294 | -25 | -1.9% | 39,600 |
| 2009/11/06 | 1,311 | 1,319 | 1,281 | 1,319 | -6 | -0.5% | 63,200 |
| 2009/11/05 | 1,343 | 1,343 | 1,316 | 1,325 | +2 | +0.2% | 36,300 |
| 2009/11/04 | 1,311 | 1,325 | 1,297 | 1,323 | -3 | -0.2% | 35,700 |
| 2009/11/02 | 1,349 | 1,349 | 1,309 | 1,326 | -6 | -0.5% | 46,000 |
| 2009/10/30 | 1,326 | 1,335 | 1,313 | 1,332 | +6 | +0.5% | 49,700 |
| 2009/10/29 | 1,308 | 1,333 | 1,307 | 1,326 | -2 | -0.2% | 66,500 |
| 2009/10/28 | 1,326 | 1,328 | 1,304 | 1,328 | +42 | +3.3% | 71,700 |
| 2009/10/27 | 1,302 | 1,308 | 1,275 | 1,286 | -22 | -1.7% | 86,600 |
| 2009/10/26 | 1,305 | 1,321 | 1,301 | 1,308 | -7 | -0.5% | 87,000 |
| 2009/10/23 | 1,324 | 1,334 | 1,303 | 1,315 | -21 | -1.6% | 131,000 |
| 2009/10/22 | 1,344 | 1,359 | 1,320 | 1,336 | -33 | -2.4% | 103,400 |
| 2009/10/21 | 1,332 | 1,385 | 1,332 | 1,369 | +9 | +0.7% | 116,900 |
| 2009/10/20 | 1,322 | 1,360 | 1,321 | 1,360 | +33 | +2.5% | 71,000 |
| 2009/10/19 | 1,330 | 1,336 | 1,321 | 1,327 | -12 | -0.9% | 62,000 |
| 2009/10/16 | 1,361 | 1,372 | 1,336 | 1,339 | -39 | -2.8% | 91,900 |
| 2009/10/15 | 1,357 | 1,394 | 1,357 | 1,378 | +4 | +0.3% | 52,300 |
3651～
3700
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
