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 |
|---|---|---|---|---|---|---|---|
| 2008/05/12 | 1,440 | 1,461 | 1,405 | 1,418 | -38 | -2.6% | 37,700 |
| 2008/05/09 | 1,475 | 1,480 | 1,435 | 1,456 | -19 | -1.3% | 39,000 |
| 2008/05/08 | 1,500 | 1,507 | 1,474 | 1,475 | -5 | -0.3% | 31,500 |
| 2008/05/07 | 1,460 | 1,486 | 1,420 | 1,480 | +60 | +4.2% | 96,400 |
| 2008/05/02 | 1,415 | 1,435 | 1,408 | 1,420 | +38 | +2.7% | 41,000 |
| 2008/05/01 | 1,415 | 1,430 | 1,381 | 1,382 | -75 | -5.1% | 45,700 |
| 2008/04/30 | 1,425 | 1,477 | 1,413 | 1,457 | +12 | +0.8% | 36,300 |
| 2008/04/28 | 1,411 | 1,445 | 1,411 | 1,445 | +14 | +1% | 15,300 |
| 2008/04/25 | 1,410 | 1,445 | 1,410 | 1,431 | +31 | +2.2% | 26,700 |
| 2008/04/24 | 1,414 | 1,437 | 1,400 | 1,400 | -34 | -2.4% | 16,100 |
| 2008/04/23 | 1,400 | 1,451 | 1,392 | 1,434 | +26 | +1.8% | 50,100 |
| 2008/04/22 | 1,422 | 1,466 | 1,403 | 1,408 | -49 | -3.4% | 36,900 |
| 2008/04/21 | 1,470 | 1,519 | 1,456 | 1,457 | -27 | -1.8% | 18,900 |
| 2008/04/18 | 1,470 | 1,484 | 1,447 | 1,484 | -16 | -1.1% | 47,200 |
| 2008/04/17 | 1,450 | 1,501 | 1,431 | 1,500 | +54 | +3.7% | 127,000 |
| 2008/04/16 | 1,415 | 1,459 | 1,396 | 1,446 | +71 | +5.2% | 78,400 |
| 2008/04/15 | 1,319 | 1,385 | 1,268 | 1,375 | +96 | +7.5% | 103,200 |
| 2008/04/14 | 1,254 | 1,279 | 1,230 | 1,279 | +23 | +1.8% | 46,600 |
| 2008/04/11 | 1,222 | 1,256 | 1,203 | 1,256 | +54 | +4.5% | 78,500 |
| 2008/04/10 | 1,213 | 1,222 | 1,193 | 1,202 | -24 | -2% | 39,800 |
| 2008/04/09 | 1,239 | 1,239 | 1,222 | 1,226 | +5 | +0.4% | 50,000 |
| 2008/04/08 | 1,240 | 1,240 | 1,221 | 1,221 | -23 | -1.8% | 27,300 |
| 2008/04/07 | 1,235 | 1,247 | 1,225 | 1,244 | +16 | +1.3% | 27,300 |
| 2008/04/04 | 1,206 | 1,228 | 1,197 | 1,228 | +3 | +0.2% | 28,900 |
| 2008/04/03 | 1,215 | 1,246 | 1,191 | 1,225 | -8 | -0.6% | 62,500 |
| 2008/04/02 | 1,248 | 1,250 | 1,220 | 1,233 | +15 | +1.2% | 47,800 |
| 2008/04/01 | 1,222 | 1,232 | 1,202 | 1,218 | -27 | -2.2% | 67,300 |
| 2008/03/31 | 1,299 | 1,300 | 1,235 | 1,245 | -55 | -4.2% | 53,900 |
| 2008/03/28 | 1,262 | 1,300 | 1,235 | 1,300 | +18 | +1.4% | 45,100 |
| 2008/03/27 | 1,270 | 1,297 | 1,270 | 1,282 | -1 | -0.1% | 20,500 |
| 2008/03/26 | 1,299 | 1,314 | 1,278 | 1,283 | -32 | -2.4% | 40,100 |
| 2008/03/25 | 1,305 | 1,324 | 1,276 | 1,315 | +30 | +2.3% | 46,400 |
| 2008/03/24 | 1,335 | 1,341 | 1,285 | 1,285 | -50 | -3.7% | 15,200 |
| 2008/03/21 | 1,265 | 1,335 | 1,248 | 1,335 | +70 | +5.5% | 39,000 |
| 2008/03/19 | 1,283 | 1,283 | 1,237 | 1,265 | +36 | +2.9% | 31,100 |
| 2008/03/18 | 1,236 | 1,247 | 1,213 | 1,229 | -46 | -3.6% | 35,200 |
| 2008/03/17 | 1,289 | 1,289 | 1,217 | 1,275 | +6 | +0.5% | 38,300 |
| 2008/03/14 | 1,280 | 1,300 | 1,261 | 1,269 | -2 | -0.2% | 86,300 |
| 2008/03/13 | 1,256 | 1,287 | 1,256 | 1,271 | -36 | -2.8% | 65,900 |
| 2008/03/12 | 1,264 | 1,315 | 1,263 | 1,307 | +56 | +4.5% | 53,100 |
| 2008/03/11 | 1,217 | 1,266 | 1,205 | 1,251 | +14 | +1.1% | 97,900 |
| 2008/03/10 | 1,265 | 1,334 | 1,237 | 1,237 | -48 | -3.7% | 59,600 |
| 2008/03/07 | 1,315 | 1,319 | 1,285 | 1,285 | -69 | -5.1% | 80,000 |
| 2008/03/06 | 1,325 | 1,357 | 1,306 | 1,354 | +89 | +7% | 40,900 |
| 2008/03/05 | 1,329 | 1,344 | 1,265 | 1,265 | -74 | -5.5% | 94,600 |
| 2008/03/04 | 1,333 | 1,346 | 1,310 | 1,339 | +9 | +0.7% | 79,800 |
| 2008/03/03 | 1,366 | 1,366 | 1,322 | 1,330 | -38 | -2.8% | 75,600 |
| 2008/02/29 | 1,365 | 1,380 | 1,360 | 1,368 | -8 | -0.6% | 50,400 |
| 2008/02/28 | 1,382 | 1,382 | 1,363 | 1,376 | -25 | -1.8% | 31,700 |
| 2008/02/27 | 1,382 | 1,404 | 1,382 | 1,401 | +19 | +1.4% | 60,000 |
4051～
4100
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
