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 |
---|---|---|---|---|---|---|---|
2009/10/14 | 1,375 | 1,376 | 1,355 | 1,374 | -7 | -0.5% | 58,800 |
2009/10/13 | 1,365 | 1,386 | 1,358 | 1,381 | -3 | -0.2% | 139,700 |
2009/10/09 | 1,370 | 1,390 | 1,360 | 1,384 | -1 | -0.1% | 48,500 |
2009/10/08 | 1,414 | 1,414 | 1,368 | 1,385 | -28 | -2% | 67,500 |
2009/10/07 | 1,395 | 1,414 | 1,376 | 1,413 | -2 | -0.1% | 64,800 |
2009/10/06 | 1,433 | 1,433 | 1,400 | 1,415 | -9 | -0.6% | 75,700 |
2009/10/05 | 1,428 | 1,431 | 1,389 | 1,424 | +36 | +2.6% | 74,000 |
2009/10/02 | 1,365 | 1,413 | 1,365 | 1,388 | -9 | -0.6% | 38,000 |
2009/10/01 | 1,419 | 1,426 | 1,384 | 1,397 | -37 | -2.6% | 22,600 |
2009/09/30 | 1,365 | 1,434 | 1,361 | 1,434 | +69 | +5.1% | 60,300 |
2009/09/29 | 1,394 | 1,395 | 1,350 | 1,365 | -58 | -4.1% | 100,900 |
2009/09/28 | 1,382 | 1,439 | 1,360 | 1,423 | -9 | -0.6% | 69,000 |
2009/09/25 | 1,471 | 1,471 | 1,422 | 1,432 | -40 | -2.7% | 63,300 |
2009/09/24 | 1,429 | 1,473 | 1,415 | 1,472 | +23 | +1.6% | 74,700 |
2009/09/18 | 1,439 | 1,464 | 1,424 | 1,449 | +10 | +0.7% | 33,300 |
2009/09/17 | 1,449 | 1,453 | 1,420 | 1,439 | +10 | +0.7% | 34,300 |
2009/09/16 | 1,478 | 1,478 | 1,422 | 1,429 | +21 | +1.5% | 40,400 |
2009/09/15 | 1,470 | 1,485 | 1,408 | 1,408 | -60 | -4.1% | 113,900 |
2009/09/14 | 1,421 | 1,490 | 1,407 | 1,468 | +7 | +0.5% | 89,500 |
2009/09/11 | 1,538 | 1,538 | 1,461 | 1,461 | -27 | -1.8% | 82,900 |
2009/09/10 | 1,403 | 1,535 | 1,382 | 1,488 | +65 | +4.6% | 120,100 |
2009/09/09 | 1,415 | 1,432 | 1,390 | 1,423 | -7 | -0.5% | 69,200 |
2009/09/08 | 1,426 | 1,438 | 1,421 | 1,430 | +5 | +0.4% | 21,900 |
2009/09/07 | 1,430 | 1,432 | 1,420 | 1,425 | +15 | +1.1% | 15,700 |
2009/09/04 | 1,425 | 1,425 | 1,404 | 1,410 | ±0 | ±0% | 24,600 |
2009/09/03 | 1,401 | 1,426 | 1,400 | 1,410 | +2 | +0.1% | 41,100 |
2009/09/02 | 1,415 | 1,424 | 1,372 | 1,408 | -9 | -0.6% | 57,700 |
2009/09/01 | 1,420 | 1,444 | 1,410 | 1,417 | -2 | -0.1% | 91,600 |
2009/08/31 | 1,416 | 1,448 | 1,409 | 1,419 | +3 | +0.2% | 20,100 |
2009/08/28 | 1,400 | 1,426 | 1,391 | 1,416 | +12 | +0.9% | 34,400 |
2009/08/27 | 1,389 | 1,410 | 1,375 | 1,404 | -5 | -0.4% | 38,300 |
2009/08/26 | 1,392 | 1,415 | 1,371 | 1,409 | +16 | +1.1% | 47,100 |
2009/08/25 | 1,381 | 1,399 | 1,376 | 1,393 | -2 | -0.1% | 60,000 |
2009/08/24 | 1,400 | 1,413 | 1,391 | 1,395 | +32 | +2.3% | 25,300 |
2009/08/21 | 1,356 | 1,364 | 1,342 | 1,363 | -2 | -0.1% | 58,200 |
2009/08/20 | 1,356 | 1,374 | 1,346 | 1,365 | +9 | +0.7% | 30,800 |
2009/08/19 | 1,353 | 1,372 | 1,352 | 1,356 | -4 | -0.3% | 13,500 |
2009/08/18 | 1,352 | 1,380 | 1,352 | 1,360 | +8 | +0.6% | 34,700 |
2009/08/17 | 1,380 | 1,392 | 1,352 | 1,352 | -51 | -3.6% | 65,100 |
2009/08/14 | 1,399 | 1,418 | 1,387 | 1,403 | +4 | +0.3% | 40,900 |
2009/08/13 | 1,393 | 1,416 | 1,382 | 1,399 | +26 | +1.9% | 28,200 |
2009/08/12 | 1,388 | 1,400 | 1,373 | 1,373 | -14 | -1% | 30,300 |
2009/08/11 | 1,368 | 1,394 | 1,368 | 1,387 | +19 | +1.4% | 37,800 |
2009/08/10 | 1,361 | 1,377 | 1,361 | 1,368 | +13 | +1% | 19,800 |
2009/08/07 | 1,354 | 1,367 | 1,334 | 1,355 | +2 | +0.1% | 44,800 |
2009/08/06 | 1,343 | 1,358 | 1,335 | 1,353 | +11 | +0.8% | 47,100 |
2009/08/05 | 1,329 | 1,347 | 1,320 | 1,342 | -5 | -0.4% | 53,800 |
2009/08/04 | 1,356 | 1,366 | 1,338 | 1,347 | +2 | +0.1% | 27,100 |
2009/08/03 | 1,366 | 1,366 | 1,326 | 1,345 | -1 | -0.1% | 19,900 |
2009/07/31 | 1,358 | 1,358 | 1,331 | 1,346 | ±0 | ±0% | 29,900 |
3701~
3750
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