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 |
|---|---|---|---|---|---|---|---|
| 2009/03/04 | 1,305 | 1,389 | 1,293 | 1,389 | +70 | +5.3% | 72,000 |
| 2009/03/03 | 1,325 | 1,369 | 1,312 | 1,319 | -26 | -1.9% | 40,700 |
| 2009/03/02 | 1,335 | 1,369 | 1,335 | 1,345 | -70 | -4.9% | 26,800 |
| 2009/02/27 | 1,399 | 1,415 | 1,367 | 1,415 | +56 | +4.1% | 31,900 |
| 2009/02/26 | 1,307 | 1,359 | 1,307 | 1,359 | +39 | +3% | 38,500 |
| 2009/02/25 | 1,390 | 1,391 | 1,307 | 1,320 | -86 | -6.1% | 84,900 |
| 2009/02/24 | 1,390 | 1,413 | 1,365 | 1,406 | -9 | -0.6% | 73,600 |
| 2009/02/23 | 1,401 | 1,443 | 1,397 | 1,415 | -30 | -2.1% | 62,400 |
| 2009/02/20 | 1,463 | 1,464 | 1,440 | 1,445 | -25 | -1.7% | 42,300 |
| 2009/02/19 | 1,478 | 1,498 | 1,463 | 1,470 | -28 | -1.9% | 46,800 |
| 2009/02/18 | 1,468 | 1,498 | 1,462 | 1,498 | +19 | +1.3% | 42,200 |
| 2009/02/17 | 1,494 | 1,500 | 1,472 | 1,479 | -45 | -3% | 14,200 |
| 2009/02/16 | 1,530 | 1,534 | 1,499 | 1,524 | +32 | +2.1% | 23,000 |
| 2009/02/13 | 1,443 | 1,524 | 1,443 | 1,492 | +35 | +2.4% | 31,100 |
| 2009/02/12 | 1,457 | 1,473 | 1,441 | 1,457 | -20 | -1.4% | 32,100 |
| 2009/02/10 | 1,500 | 1,528 | 1,470 | 1,477 | +17 | +1.2% | 33,000 |
| 2009/02/09 | 1,478 | 1,503 | 1,460 | 1,460 | -48 | -3.2% | 55,000 |
| 2009/02/06 | 1,580 | 1,586 | 1,496 | 1,508 | -80 | -5% | 70,300 |
| 2009/02/05 | 1,614 | 1,614 | 1,587 | 1,588 | -26 | -1.6% | 74,000 |
| 2009/02/04 | 1,530 | 1,614 | 1,521 | 1,614 | +100 | +6.6% | 63,500 |
| 2009/02/03 | 1,494 | 1,537 | 1,483 | 1,514 | +20 | +1.3% | 56,700 |
| 2009/02/02 | 1,478 | 1,494 | 1,451 | 1,494 | +19 | +1.3% | 34,000 |
| 2009/01/30 | 1,449 | 1,484 | 1,440 | 1,475 | +27 | +1.9% | 44,900 |
| 2009/01/29 | 1,485 | 1,489 | 1,430 | 1,448 | -17 | -1.2% | 40,800 |
| 2009/01/28 | 1,477 | 1,478 | 1,444 | 1,465 | -10 | -0.7% | 31,100 |
| 2009/01/27 | 1,478 | 1,494 | 1,435 | 1,475 | -2 | -0.1% | 51,400 |
| 2009/01/26 | 1,465 | 1,489 | 1,465 | 1,477 | -7 | -0.5% | 27,600 |
| 2009/01/23 | 1,460 | 1,486 | 1,450 | 1,484 | -6 | -0.4% | 43,500 |
| 2009/01/22 | 1,459 | 1,499 | 1,459 | 1,490 | +22 | +1.5% | 41,800 |
| 2009/01/21 | 1,416 | 1,516 | 1,415 | 1,468 | +36 | +2.5% | 79,100 |
| 2009/01/20 | 1,420 | 1,468 | 1,412 | 1,432 | +12 | +0.8% | 66,800 |
| 2009/01/19 | 1,456 | 1,460 | 1,412 | 1,420 | -78 | -5.2% | 201,200 |
| 2009/01/16 | 1,491 | 1,537 | 1,482 | 1,498 | -22 | -1.4% | 102,400 |
| 2009/01/15 | 1,530 | 1,546 | 1,490 | 1,520 | -13 | -0.8% | 90,700 |
| 2009/01/14 | 1,515 | 1,535 | 1,490 | 1,533 | +38 | +2.5% | 68,600 |
| 2009/01/13 | 1,470 | 1,510 | 1,455 | 1,495 | +17 | +1.2% | 101,800 |
| 2009/01/09 | 1,494 | 1,494 | 1,445 | 1,478 | -16 | -1.1% | 104,600 |
| 2009/01/08 | 1,454 | 1,500 | 1,435 | 1,494 | +20 | +1.4% | 71,000 |
| 2009/01/07 | 1,460 | 1,486 | 1,426 | 1,474 | +9 | +0.6% | 108,100 |
| 2009/01/06 | 1,487 | 1,492 | 1,440 | 1,465 | -2 | -0.1% | 41,600 |
| 2009/01/05 | 1,503 | 1,512 | 1,451 | 1,467 | -36 | -2.4% | 39,900 |
| 2008/12/30 | 1,475 | 1,518 | 1,474 | 1,503 | +3 | +0.2% | 22,900 |
| 2008/12/29 | 1,470 | 1,511 | 1,458 | 1,500 | +10 | +0.7% | 98,000 |
| 2008/12/26 | 1,470 | 1,500 | 1,454 | 1,490 | +20 | +1.4% | 61,700 |
| 2008/12/25 | 1,437 | 1,485 | 1,425 | 1,470 | +35 | +2.4% | 76,100 |
| 2008/12/24 | 1,436 | 1,447 | 1,416 | 1,435 | -1 | -0.1% | 27,400 |
| 2008/12/22 | 1,429 | 1,440 | 1,418 | 1,436 | +18 | +1.3% | 25,900 |
| 2008/12/19 | 1,406 | 1,430 | 1,406 | 1,418 | +13 | +0.9% | 28,500 |
| 2008/12/18 | 1,401 | 1,445 | 1,384 | 1,405 | -2 | -0.1% | 49,800 |
| 2008/12/17 | 1,417 | 1,417 | 1,371 | 1,407 | +10 | +0.7% | 33,200 |
3851～
3900
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
