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 |
|---|---|---|---|---|---|---|---|
| 2008/02/27 | 1,382 | 1,404 | 1,382 | 1,401 | +19 | +1.4% | 60,000 |
| 2008/02/26 | 1,392 | 1,398 | 1,370 | 1,382 | -25 | -1.8% | 96,500 |
| 2008/02/25 | 1,389 | 1,417 | 1,389 | 1,407 | +17 | +1.2% | 82,400 |
| 2008/02/22 | 1,406 | 1,410 | 1,384 | 1,390 | -19 | -1.3% | 73,200 |
| 2008/02/21 | 1,405 | 1,425 | 1,397 | 1,409 | +24 | +1.7% | 60,800 |
| 2008/02/20 | 1,425 | 1,430 | 1,385 | 1,385 | -30 | -2.1% | 64,300 |
| 2008/02/19 | 1,402 | 1,415 | 1,394 | 1,415 | +33 | +2.4% | 89,700 |
| 2008/02/18 | 1,394 | 1,422 | 1,380 | 1,382 | -25 | -1.8% | 81,900 |
| 2008/02/15 | 1,415 | 1,423 | 1,382 | 1,407 | -13 | -0.9% | 75,000 |
| 2008/02/14 | 1,398 | 1,420 | 1,370 | 1,420 | +60 | +4.4% | 50,300 |
| 2008/02/13 | 1,348 | 1,371 | 1,317 | 1,360 | +32 | +2.4% | 77,000 |
| 2008/02/12 | 1,338 | 1,339 | 1,316 | 1,328 | +8 | +0.6% | 64,600 |
| 2008/02/08 | 1,300 | 1,334 | 1,298 | 1,320 | +8 | +0.6% | 101,400 |
| 2008/02/07 | 1,305 | 1,312 | 1,295 | 1,312 | -1 | -0.1% | 54,400 |
| 2008/02/06 | 1,313 | 1,322 | 1,308 | 1,313 | -10 | -0.8% | 104,700 |
| 2008/02/05 | 1,330 | 1,335 | 1,298 | 1,323 | +13 | +1% | 67,400 |
| 2008/02/04 | 1,290 | 1,322 | 1,273 | 1,310 | +57 | +4.5% | 78,100 |
| 2008/02/01 | 1,267 | 1,291 | 1,253 | 1,253 | -34 | -2.6% | 79,500 |
| 2008/01/31 | 1,205 | 1,287 | 1,205 | 1,287 | +43 | +3.5% | 54,600 |
| 2008/01/30 | 1,237 | 1,256 | 1,202 | 1,244 | +8 | +0.6% | 64,600 |
| 2008/01/29 | 1,241 | 1,257 | 1,212 | 1,236 | +15 | +1.2% | 85,300 |
| 2008/01/28 | 1,224 | 1,239 | 1,210 | 1,221 | -2 | -0.2% | 48,700 |
| 2008/01/25 | 1,230 | 1,243 | 1,201 | 1,223 | +24 | +2% | 81,200 |
| 2008/01/24 | 1,162 | 1,209 | 1,162 | 1,199 | +39 | +3.4% | 50,900 |
| 2008/01/23 | 1,135 | 1,175 | 1,133 | 1,160 | +35 | +3.1% | 68,100 |
| 2008/01/22 | 1,170 | 1,190 | 1,103 | 1,125 | -52 | -4.4% | 82,800 |
| 2008/01/21 | 1,230 | 1,239 | 1,175 | 1,177 | -95 | -7.5% | 57,900 |
| 2008/01/18 | 1,190 | 1,295 | 1,183 | 1,272 | +56 | +4.6% | 55,000 |
| 2008/01/17 | 1,181 | 1,219 | 1,181 | 1,216 | +43 | +3.7% | 30,700 |
| 2008/01/16 | 1,232 | 1,238 | 1,169 | 1,173 | -72 | -5.8% | 73,300 |
| 2008/01/15 | 1,334 | 1,334 | 1,232 | 1,245 | -88 | -6.6% | 100,600 |
| 2008/01/11 | 1,382 | 1,383 | 1,310 | 1,333 | -9 | -0.7% | 58,500 |
| 2008/01/10 | 1,350 | 1,376 | 1,330 | 1,342 | -26 | -1.9% | 54,400 |
| 2008/01/09 | 1,330 | 1,385 | 1,329 | 1,368 | +58 | +4.4% | 51,200 |
| 2008/01/08 | 1,300 | 1,320 | 1,293 | 1,310 | +5 | +0.4% | 40,200 |
| 2008/01/07 | 1,351 | 1,351 | 1,300 | 1,305 | +14 | +1.1% | 48,300 |
| 2008/01/04 | 1,328 | 1,336 | 1,252 | 1,291 | -97 | -7% | 35,700 |
| 2007/12/28 | 1,390 | 1,398 | 1,385 | 1,388 | -15 | -1.1% | 18,900 |
| 2007/12/27 | 1,403 | 1,413 | 1,398 | 1,403 | ±0 | ±0% | 22,800 |
| 2007/12/26 | 1,400 | 1,411 | 1,394 | 1,403 | -31 | -2.2% | 46,100 |
| 2007/12/25 | 1,441 | 1,450 | 1,417 | 1,434 | +53 | +3.8% | 42,200 |
| 2007/12/21 | 1,390 | 1,391 | 1,366 | 1,381 | -17 | -1.2% | 34,100 |
| 2007/12/20 | 1,430 | 1,430 | 1,390 | 1,398 | -12 | -0.9% | 23,200 |
| 2007/12/19 | 1,418 | 1,431 | 1,410 | 1,410 | -23 | -1.6% | 25,700 |
| 2007/12/18 | 1,410 | 1,444 | 1,410 | 1,433 | +16 | +1.1% | 56,900 |
| 2007/12/17 | 1,467 | 1,467 | 1,414 | 1,417 | -30 | -2.1% | 85,500 |
| 2007/12/14 | 1,455 | 1,477 | 1,422 | 1,447 | +37 | +2.6% | 143,300 |
| 2007/12/13 | 1,412 | 1,428 | 1,405 | 1,410 | -7 | -0.5% | 106,500 |
| 2007/12/12 | 1,405 | 1,433 | 1,395 | 1,417 | +14 | +1% | 178,300 |
| 2007/12/11 | 1,451 | 1,455 | 1,400 | 1,403 | -48 | -3.3% | 160,000 |
4251～
4300
件表示中 / 6993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 | 308,500円 | +2.4% | +2.6% | 2.40% | 14.87倍 | 0.90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 |
| サンエー | 295,100円 | +4.5% | +1.9% | 3.39% | 16.58倍 | 1.21倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,700円 | +20.8% | +77.5% | 1.76% | 147.72倍 | 0.87倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| フ ジ | 198,500円 | +0.8% | +17.4% | 1.51% | 31.27倍 | 0.79倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| コメリ | 296,200円 | +3.1% | +6.5% | 1.89% | 9.62倍 | 0.57倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
