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 |
|---|---|---|---|---|---|---|---|
| 2009/07/30 | 1,335 | 1,353 | 1,318 | 1,346 | +29 | +2.2% | 49,100 |
| 2009/07/29 | 1,323 | 1,329 | 1,311 | 1,317 | +9 | +0.7% | 50,600 |
| 2009/07/28 | 1,321 | 1,325 | 1,306 | 1,308 | -12 | -0.9% | 36,500 |
| 2009/07/27 | 1,333 | 1,333 | 1,314 | 1,320 | +7 | +0.5% | 29,200 |
| 2009/07/24 | 1,320 | 1,324 | 1,300 | 1,313 | -2 | -0.2% | 39,000 |
| 2009/07/23 | 1,338 | 1,353 | 1,315 | 1,315 | -24 | -1.8% | 38,600 |
| 2009/07/22 | 1,333 | 1,347 | 1,328 | 1,339 | +7 | +0.5% | 43,100 |
| 2009/07/21 | 1,345 | 1,345 | 1,322 | 1,332 | +27 | +2.1% | 23,800 |
| 2009/07/17 | 1,309 | 1,320 | 1,305 | 1,305 | +2 | +0.2% | 23,900 |
| 2009/07/16 | 1,322 | 1,333 | 1,303 | 1,303 | -26 | -2% | 38,100 |
| 2009/07/15 | 1,310 | 1,332 | 1,291 | 1,329 | -1 | -0.1% | 61,500 |
| 2009/07/14 | 1,310 | 1,334 | 1,310 | 1,330 | +28 | +2.2% | 42,800 |
| 2009/07/13 | 1,382 | 1,382 | 1,302 | 1,302 | -81 | -5.9% | 64,100 |
| 2009/07/10 | 1,370 | 1,388 | 1,340 | 1,383 | +31 | +2.3% | 71,400 |
| 2009/07/09 | 1,400 | 1,405 | 1,347 | 1,352 | -8 | -0.6% | 93,600 |
| 2009/07/08 | 1,401 | 1,410 | 1,360 | 1,360 | -34 | -2.4% | 54,300 |
| 2009/07/07 | 1,435 | 1,435 | 1,382 | 1,394 | -80 | -5.4% | 92,900 |
| 2009/07/06 | 1,480 | 1,489 | 1,420 | 1,474 | -6 | -0.4% | 88,700 |
| 2009/07/03 | 1,380 | 1,480 | 1,366 | 1,480 | +102 | +7.4% | 131,200 |
| 2009/07/02 | 1,370 | 1,378 | 1,356 | 1,378 | +19 | +1.4% | 53,100 |
| 2009/07/01 | 1,360 | 1,370 | 1,353 | 1,359 | -20 | -1.5% | 49,800 |
| 2009/06/30 | 1,380 | 1,380 | 1,356 | 1,379 | +22 | +1.6% | 23,900 |
| 2009/06/29 | 1,360 | 1,365 | 1,345 | 1,357 | -17 | -1.2% | 77,800 |
| 2009/06/26 | 1,365 | 1,393 | 1,346 | 1,374 | +19 | +1.4% | 54,600 |
| 2009/06/25 | 1,345 | 1,365 | 1,332 | 1,355 | +26 | +2% | 38,900 |
| 2009/06/24 | 1,323 | 1,335 | 1,317 | 1,329 | +8 | +0.6% | 79,200 |
| 2009/06/23 | 1,315 | 1,331 | 1,301 | 1,321 | -6 | -0.5% | 51,500 |
| 2009/06/22 | 1,311 | 1,342 | 1,311 | 1,327 | +18 | +1.4% | 31,500 |
| 2009/06/19 | 1,330 | 1,335 | 1,308 | 1,309 | -32 | -2.4% | 61,500 |
| 2009/06/18 | 1,327 | 1,345 | 1,326 | 1,341 | +15 | +1.1% | 41,400 |
| 2009/06/17 | 1,305 | 1,345 | 1,305 | 1,326 | +7 | +0.5% | 54,000 |
| 2009/06/16 | 1,400 | 1,400 | 1,308 | 1,319 | -73 | -5.2% | 97,000 |
| 2009/06/15 | 1,365 | 1,393 | 1,356 | 1,392 | +47 | +3.5% | 60,400 |
| 2009/06/12 | 1,335 | 1,357 | 1,335 | 1,345 | +14 | +1.1% | 68,700 |
| 2009/06/11 | 1,320 | 1,340 | 1,314 | 1,331 | +20 | +1.5% | 52,800 |
| 2009/06/10 | 1,296 | 1,311 | 1,286 | 1,311 | +15 | +1.2% | 75,900 |
| 2009/06/09 | 1,292 | 1,301 | 1,285 | 1,296 | +4 | +0.3% | 46,200 |
| 2009/06/08 | 1,306 | 1,306 | 1,288 | 1,292 | +6 | +0.5% | 36,400 |
| 2009/06/05 | 1,298 | 1,298 | 1,277 | 1,286 | -14 | -1.1% | 33,700 |
| 2009/06/04 | 1,295 | 1,309 | 1,287 | 1,300 | +10 | +0.8% | 29,200 |
| 2009/06/03 | 1,275 | 1,297 | 1,274 | 1,290 | +35 | +2.8% | 64,500 |
| 2009/06/02 | 1,330 | 1,338 | 1,254 | 1,255 | -58 | -4.4% | 147,800 |
| 2009/06/01 | 1,321 | 1,324 | 1,302 | 1,313 | -7 | -0.5% | 66,300 |
| 2009/05/29 | 1,299 | 1,320 | 1,258 | 1,320 | +21 | +1.6% | 58,700 |
| 2009/05/28 | 1,310 | 1,326 | 1,287 | 1,299 | -11 | -0.8% | 39,500 |
| 2009/05/27 | 1,300 | 1,328 | 1,292 | 1,310 | +21 | +1.6% | 104,900 |
| 2009/05/26 | 1,261 | 1,289 | 1,258 | 1,289 | +33 | +2.6% | 29,100 |
| 2009/05/25 | 1,248 | 1,276 | 1,248 | 1,256 | -2 | -0.2% | 19,600 |
| 2009/05/22 | 1,233 | 1,283 | 1,233 | 1,258 | +20 | +1.6% | 38,300 |
| 2009/05/21 | 1,242 | 1,246 | 1,232 | 1,238 | -7 | -0.6% | 30,800 |
3751～
3800
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
