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 |
|---|---|---|---|---|---|---|---|
| 2008/07/22 | 1,418 | 1,420 | 1,392 | 1,395 | -3 | -0.2% | 61,700 |
| 2008/07/18 | 1,437 | 1,445 | 1,391 | 1,398 | -39 | -2.7% | 31,700 |
| 2008/07/17 | 1,430 | 1,450 | 1,427 | 1,437 | +16 | +1.1% | 24,900 |
| 2008/07/16 | 1,451 | 1,471 | 1,412 | 1,421 | -29 | -2% | 35,800 |
| 2008/07/15 | 1,470 | 1,473 | 1,420 | 1,450 | -40 | -2.7% | 67,100 |
| 2008/07/14 | 1,488 | 1,538 | 1,478 | 1,490 | -28 | -1.8% | 43,900 |
| 2008/07/11 | 1,502 | 1,535 | 1,492 | 1,518 | -6 | -0.4% | 37,200 |
| 2008/07/10 | 1,489 | 1,534 | 1,489 | 1,524 | +24 | +1.6% | 32,100 |
| 2008/07/09 | 1,529 | 1,550 | 1,499 | 1,500 | -24 | -1.6% | 28,400 |
| 2008/07/08 | 1,539 | 1,540 | 1,514 | 1,524 | -26 | -1.7% | 37,600 |
| 2008/07/07 | 1,510 | 1,550 | 1,499 | 1,550 | +102 | +7% | 97,500 |
| 2008/07/04 | 1,400 | 1,448 | 1,399 | 1,448 | +39 | +2.8% | 37,200 |
| 2008/07/03 | 1,400 | 1,410 | 1,380 | 1,409 | +4 | +0.3% | 13,300 |
| 2008/07/02 | 1,410 | 1,412 | 1,387 | 1,405 | -4 | -0.3% | 27,300 |
| 2008/07/01 | 1,400 | 1,410 | 1,377 | 1,409 | -11 | -0.8% | 20,500 |
| 2008/06/30 | 1,418 | 1,429 | 1,396 | 1,420 | +22 | +1.6% | 24,400 |
| 2008/06/27 | 1,370 | 1,409 | 1,353 | 1,398 | +8 | +0.6% | 23,200 |
| 2008/06/26 | 1,410 | 1,445 | 1,390 | 1,390 | -40 | -2.8% | 25,900 |
| 2008/06/25 | 1,404 | 1,430 | 1,376 | 1,430 | +46 | +3.3% | 37,100 |
| 2008/06/24 | 1,361 | 1,391 | 1,360 | 1,384 | +11 | +0.8% | 16,500 |
| 2008/06/23 | 1,387 | 1,420 | 1,352 | 1,373 | -27 | -1.9% | 32,800 |
| 2008/06/20 | 1,465 | 1,465 | 1,400 | 1,400 | -25 | -1.8% | 36,600 |
| 2008/06/19 | 1,430 | 1,444 | 1,420 | 1,425 | -45 | -3.1% | 33,400 |
| 2008/06/18 | 1,518 | 1,518 | 1,470 | 1,470 | -12 | -0.8% | 20,400 |
| 2008/06/17 | 1,490 | 1,498 | 1,470 | 1,482 | -2 | -0.1% | 29,500 |
| 2008/06/16 | 1,450 | 1,490 | 1,438 | 1,484 | +87 | +6.2% | 96,000 |
| 2008/06/13 | 1,403 | 1,420 | 1,381 | 1,397 | -46 | -3.2% | 65,400 |
| 2008/06/12 | 1,430 | 1,443 | 1,410 | 1,443 | +33 | +2.3% | 48,300 |
| 2008/06/11 | 1,400 | 1,416 | 1,385 | 1,410 | +26 | +1.9% | 30,000 |
| 2008/06/10 | 1,400 | 1,407 | 1,382 | 1,384 | -16 | -1.1% | 33,100 |
| 2008/06/09 | 1,425 | 1,445 | 1,396 | 1,400 | -55 | -3.8% | 43,300 |
| 2008/06/06 | 1,479 | 1,479 | 1,452 | 1,455 | -13 | -0.9% | 20,800 |
| 2008/06/05 | 1,426 | 1,468 | 1,419 | 1,468 | +8 | +0.5% | 22,100 |
| 2008/06/04 | 1,470 | 1,473 | 1,431 | 1,460 | +30 | +2.1% | 18,500 |
| 2008/06/03 | 1,445 | 1,455 | 1,413 | 1,430 | -23 | -1.6% | 27,100 |
| 2008/06/02 | 1,450 | 1,477 | 1,422 | 1,453 | -32 | -2.2% | 27,300 |
| 2008/05/30 | 1,450 | 1,485 | 1,433 | 1,485 | +43 | +3% | 51,400 |
| 2008/05/29 | 1,425 | 1,444 | 1,408 | 1,442 | +43 | +3.1% | 23,100 |
| 2008/05/28 | 1,397 | 1,419 | 1,388 | 1,399 | -26 | -1.8% | 40,000 |
| 2008/05/27 | 1,365 | 1,428 | 1,365 | 1,425 | +51 | +3.7% | 23,500 |
| 2008/05/26 | 1,419 | 1,420 | 1,364 | 1,374 | -15 | -1.1% | 32,600 |
| 2008/05/23 | 1,389 | 1,416 | 1,389 | 1,389 | -20 | -1.4% | 32,000 |
| 2008/05/22 | 1,405 | 1,413 | 1,354 | 1,409 | -21 | -1.5% | 42,200 |
| 2008/05/21 | 1,397 | 1,430 | 1,361 | 1,430 | +52 | +3.8% | 81,300 |
| 2008/05/20 | 1,361 | 1,390 | 1,361 | 1,378 | +17 | +1.2% | 32,100 |
| 2008/05/19 | 1,370 | 1,392 | 1,361 | 1,361 | -9 | -0.7% | 19,500 |
| 2008/05/16 | 1,375 | 1,407 | 1,358 | 1,370 | -18 | -1.3% | 36,300 |
| 2008/05/15 | 1,350 | 1,392 | 1,340 | 1,388 | +18 | +1.3% | 103,700 |
| 2008/05/14 | 1,382 | 1,382 | 1,350 | 1,370 | -19 | -1.4% | 52,600 |
| 2008/05/13 | 1,411 | 1,420 | 1,377 | 1,389 | -29 | -2% | 43,100 |
4001～
4050
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
