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 |
|---|---|---|---|---|---|---|---|
| 2008/10/02 | 1,288 | 1,319 | 1,271 | 1,275 | -33 | -2.5% | 19,300 |
| 2008/10/01 | 1,348 | 1,349 | 1,281 | 1,308 | +8 | +0.6% | 34,800 |
| 2008/09/30 | 1,251 | 1,300 | 1,251 | 1,300 | +8 | +0.6% | 37,100 |
| 2008/09/29 | 1,314 | 1,314 | 1,272 | 1,292 | -2 | -0.2% | 28,100 |
| 2008/09/26 | 1,315 | 1,334 | 1,280 | 1,294 | -21 | -1.6% | 57,100 |
| 2008/09/25 | 1,377 | 1,377 | 1,311 | 1,315 | -22 | -1.6% | 28,000 |
| 2008/09/24 | 1,275 | 1,350 | 1,275 | 1,337 | +63 | +4.9% | 51,800 |
| 2008/09/22 | 1,329 | 1,342 | 1,272 | 1,274 | -42 | -3.2% | 75,700 |
| 2008/09/19 | 1,378 | 1,378 | 1,287 | 1,316 | -60 | -4.4% | 128,300 |
| 2008/09/18 | 1,480 | 1,501 | 1,364 | 1,376 | -109 | -7.3% | 85,500 |
| 2008/09/17 | 1,549 | 1,549 | 1,474 | 1,485 | -4 | -0.3% | 32,100 |
| 2008/09/16 | 1,549 | 1,549 | 1,456 | 1,489 | -60 | -3.9% | 78,000 |
| 2008/09/12 | 1,522 | 1,550 | 1,495 | 1,549 | +59 | +4% | 86,500 |
| 2008/09/11 | 1,489 | 1,510 | 1,488 | 1,490 | -29 | -1.9% | 18,000 |
| 2008/09/10 | 1,480 | 1,520 | 1,480 | 1,519 | +20 | +1.3% | 38,100 |
| 2008/09/09 | 1,500 | 1,503 | 1,480 | 1,499 | -9 | -0.6% | 16,400 |
| 2008/09/08 | 1,500 | 1,529 | 1,492 | 1,508 | +6 | +0.4% | 33,300 |
| 2008/09/05 | 1,500 | 1,516 | 1,490 | 1,502 | -9 | -0.6% | 39,700 |
| 2008/09/04 | 1,500 | 1,511 | 1,480 | 1,511 | ±0 | ±0% | 29,300 |
| 2008/09/03 | 1,480 | 1,512 | 1,480 | 1,511 | +21 | +1.4% | 15,200 |
| 2008/09/02 | 1,515 | 1,529 | 1,446 | 1,490 | +9 | +0.6% | 41,000 |
| 2008/09/01 | 1,501 | 1,501 | 1,470 | 1,481 | -48 | -3.1% | 30,000 |
| 2008/08/29 | 1,496 | 1,530 | 1,476 | 1,529 | +53 | +3.6% | 39,600 |
| 2008/08/28 | 1,440 | 1,476 | 1,440 | 1,476 | +24 | +1.7% | 14,900 |
| 2008/08/27 | 1,470 | 1,478 | 1,452 | 1,452 | -48 | -3.2% | 19,500 |
| 2008/08/26 | 1,474 | 1,500 | 1,456 | 1,500 | -20 | -1.3% | 13,500 |
| 2008/08/25 | 1,518 | 1,527 | 1,487 | 1,520 | +42 | +2.8% | 26,200 |
| 2008/08/22 | 1,492 | 1,492 | 1,450 | 1,478 | +6 | +0.4% | 24,000 |
| 2008/08/21 | 1,489 | 1,489 | 1,456 | 1,472 | -17 | -1.1% | 19,100 |
| 2008/08/20 | 1,457 | 1,489 | 1,442 | 1,489 | +27 | +1.8% | 17,300 |
| 2008/08/19 | 1,451 | 1,476 | 1,451 | 1,462 | -47 | -3.1% | 46,700 |
| 2008/08/18 | 1,466 | 1,520 | 1,466 | 1,509 | +23 | +1.5% | 21,000 |
| 2008/08/15 | 1,496 | 1,496 | 1,458 | 1,486 | +50 | +3.5% | 30,600 |
| 2008/08/14 | 1,439 | 1,448 | 1,425 | 1,436 | -20 | -1.4% | 32,900 |
| 2008/08/13 | 1,452 | 1,472 | 1,425 | 1,456 | +6 | +0.4% | 30,000 |
| 2008/08/12 | 1,480 | 1,490 | 1,450 | 1,450 | -60 | -4% | 29,500 |
| 2008/08/11 | 1,514 | 1,520 | 1,504 | 1,510 | -12 | -0.8% | 18,200 |
| 2008/08/08 | 1,475 | 1,531 | 1,455 | 1,522 | +17 | +1.1% | 28,700 |
| 2008/08/07 | 1,547 | 1,547 | 1,477 | 1,505 | -42 | -2.7% | 24,400 |
| 2008/08/06 | 1,514 | 1,548 | 1,496 | 1,547 | +31 | +2% | 31,600 |
| 2008/08/05 | 1,550 | 1,550 | 1,497 | 1,516 | -5 | -0.3% | 46,400 |
| 2008/08/04 | 1,495 | 1,540 | 1,495 | 1,521 | -4 | -0.3% | 23,800 |
| 2008/08/01 | 1,510 | 1,536 | 1,510 | 1,525 | -15 | -1% | 24,300 |
| 2008/07/31 | 1,540 | 1,550 | 1,532 | 1,540 | +10 | +0.7% | 51,600 |
| 2008/07/30 | 1,476 | 1,540 | 1,476 | 1,530 | +57 | +3.9% | 59,200 |
| 2008/07/29 | 1,450 | 1,473 | 1,445 | 1,473 | +8 | +0.5% | 24,200 |
| 2008/07/28 | 1,470 | 1,481 | 1,460 | 1,465 | -5 | -0.3% | 35,700 |
| 2008/07/25 | 1,469 | 1,490 | 1,465 | 1,470 | +1 | +0.1% | 44,200 |
| 2008/07/24 | 1,440 | 1,470 | 1,434 | 1,469 | +64 | +4.6% | 48,600 |
| 2008/07/23 | 1,396 | 1,420 | 1,395 | 1,405 | +10 | +0.7% | 69,300 |
3951～
4000
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
