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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 1,245 | 1,254 | 1,240 | 1,245 | +4 | +0.3% | 55,500 |
| 2009/05/19 | 1,247 | 1,247 | 1,228 | 1,241 | +12 | +1% | 41,900 |
| 2009/05/18 | 1,241 | 1,247 | 1,229 | 1,229 | -22 | -1.8% | 31,600 |
| 2009/05/15 | 1,228 | 1,254 | 1,228 | 1,251 | +7 | +0.6% | 45,000 |
| 2009/05/14 | 1,231 | 1,259 | 1,228 | 1,244 | ±0 | ±0% | 73,400 |
| 2009/05/13 | 1,231 | 1,247 | 1,229 | 1,244 | +14 | +1.1% | 71,600 |
| 2009/05/12 | 1,228 | 1,238 | 1,223 | 1,230 | +1 | +0.1% | 57,000 |
| 2009/05/11 | 1,218 | 1,230 | 1,218 | 1,229 | +13 | +1.1% | 51,100 |
| 2009/05/08 | 1,238 | 1,238 | 1,211 | 1,216 | -22 | -1.8% | 62,300 |
| 2009/05/07 | 1,262 | 1,264 | 1,221 | 1,238 | +28 | +2.3% | 72,500 |
| 2009/05/01 | 1,217 | 1,228 | 1,207 | 1,210 | -6 | -0.5% | 28,900 |
| 2009/04/30 | 1,235 | 1,239 | 1,216 | 1,216 | +1 | +0.1% | 66,000 |
| 2009/04/28 | 1,249 | 1,264 | 1,215 | 1,215 | -8 | -0.7% | 102,000 |
| 2009/04/27 | 1,255 | 1,270 | 1,221 | 1,223 | -30 | -2.4% | 118,300 |
| 2009/04/24 | 1,303 | 1,303 | 1,253 | 1,253 | -30 | -2.3% | 40,600 |
| 2009/04/23 | 1,266 | 1,297 | 1,255 | 1,283 | +21 | +1.7% | 73,300 |
| 2009/04/22 | 1,283 | 1,298 | 1,255 | 1,262 | -59 | -4.5% | 71,300 |
| 2009/04/21 | 1,283 | 1,327 | 1,252 | 1,321 | -28 | -2.1% | 86,400 |
| 2009/04/20 | 1,323 | 1,358 | 1,323 | 1,349 | +12 | +0.9% | 19,400 |
| 2009/04/17 | 1,331 | 1,353 | 1,328 | 1,337 | +7 | +0.5% | 29,100 |
| 2009/04/16 | 1,340 | 1,370 | 1,330 | 1,330 | -3 | -0.2% | 59,500 |
| 2009/04/15 | 1,344 | 1,359 | 1,324 | 1,333 | +9 | +0.7% | 58,600 |
| 2009/04/14 | 1,320 | 1,327 | 1,295 | 1,324 | +42 | +3.3% | 61,500 |
| 2009/04/13 | 1,260 | 1,296 | 1,260 | 1,282 | +3 | +0.2% | 22,300 |
| 2009/04/10 | 1,300 | 1,307 | 1,274 | 1,279 | -1 | -0.1% | 19,800 |
| 2009/04/09 | 1,252 | 1,295 | 1,252 | 1,280 | +17 | +1.3% | 57,100 |
| 2009/04/08 | 1,274 | 1,285 | 1,255 | 1,263 | -51 | -3.9% | 105,400 |
| 2009/04/07 | 1,331 | 1,370 | 1,301 | 1,314 | -37 | -2.7% | 70,500 |
| 2009/04/06 | 1,400 | 1,400 | 1,342 | 1,351 | -19 | -1.4% | 40,600 |
| 2009/04/03 | 1,346 | 1,370 | 1,331 | 1,370 | +25 | +1.9% | 58,100 |
| 2009/04/02 | 1,353 | 1,369 | 1,338 | 1,345 | +13 | +1% | 47,400 |
| 2009/04/01 | 1,353 | 1,365 | 1,316 | 1,332 | -41 | -3% | 72,800 |
| 2009/03/31 | 1,322 | 1,386 | 1,309 | 1,373 | +31 | +2.3% | 80,900 |
| 2009/03/30 | 1,397 | 1,408 | 1,339 | 1,342 | -37 | -2.7% | 38,100 |
| 2009/03/27 | 1,356 | 1,392 | 1,356 | 1,379 | +33 | +2.5% | 72,200 |
| 2009/03/26 | 1,330 | 1,355 | 1,320 | 1,346 | -4 | -0.3% | 34,400 |
| 2009/03/25 | 1,315 | 1,350 | 1,272 | 1,350 | +47 | +3.6% | 75,500 |
| 2009/03/24 | 1,287 | 1,306 | 1,230 | 1,303 | +13 | +1% | 53,800 |
| 2009/03/23 | 1,243 | 1,290 | 1,216 | 1,290 | +27 | +2.1% | 62,700 |
| 2009/03/19 | 1,245 | 1,268 | 1,221 | 1,263 | +18 | +1.4% | 56,000 |
| 2009/03/18 | 1,240 | 1,260 | 1,236 | 1,245 | -30 | -2.4% | 46,800 |
| 2009/03/17 | 1,290 | 1,290 | 1,255 | 1,275 | +17 | +1.4% | 32,800 |
| 2009/03/16 | 1,237 | 1,296 | 1,237 | 1,258 | +22 | +1.8% | 42,400 |
| 2009/03/13 | 1,200 | 1,256 | 1,200 | 1,236 | +3 | +0.2% | 59,700 |
| 2009/03/12 | 1,241 | 1,242 | 1,218 | 1,233 | +12 | +1% | 41,500 |
| 2009/03/11 | 1,306 | 1,318 | 1,206 | 1,221 | -92 | -7% | 103,400 |
| 2009/03/10 | 1,310 | 1,313 | 1,292 | 1,313 | +1 | +0.1% | 23,000 |
| 2009/03/09 | 1,326 | 1,343 | 1,309 | 1,312 | -52 | -3.8% | 19,600 |
| 2009/03/06 | 1,345 | 1,393 | 1,324 | 1,364 | -1 | -0.1% | 32,100 |
| 2009/03/05 | 1,409 | 1,409 | 1,341 | 1,365 | -24 | -1.7% | 70,100 |
3801～
3850
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
