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 |
|---|---|---|---|---|---|---|---|
| 2007/12/10 | 1,471 | 1,489 | 1,440 | 1,451 | -29 | -2% | 96,400 |
| 2007/12/07 | 1,473 | 1,498 | 1,455 | 1,480 | +27 | +1.9% | 115,800 |
| 2007/12/06 | 1,484 | 1,484 | 1,419 | 1,453 | -25 | -1.7% | 74,300 |
| 2007/12/05 | 1,494 | 1,494 | 1,461 | 1,478 | +28 | +1.9% | 63,000 |
| 2007/12/04 | 1,482 | 1,518 | 1,428 | 1,450 | -48 | -3.2% | 68,500 |
| 2007/12/03 | 1,489 | 1,499 | 1,477 | 1,498 | +42 | +2.9% | 53,300 |
| 2007/11/30 | 1,410 | 1,456 | 1,404 | 1,456 | +43 | +3% | 112,600 |
| 2007/11/29 | 1,425 | 1,446 | 1,390 | 1,413 | -13 | -0.9% | 89,800 |
| 2007/11/28 | 1,403 | 1,432 | 1,383 | 1,426 | +3 | +0.2% | 50,700 |
| 2007/11/27 | 1,422 | 1,427 | 1,373 | 1,423 | +1 | +0.1% | 74,500 |
| 2007/11/26 | 1,415 | 1,449 | 1,357 | 1,422 | -26 | -1.8% | 66,800 |
| 2007/11/22 | 1,410 | 1,453 | 1,410 | 1,448 | +36 | +2.5% | 39,700 |
| 2007/11/21 | 1,450 | 1,484 | 1,400 | 1,412 | -50 | -3.4% | 54,200 |
| 2007/11/20 | 1,452 | 1,470 | 1,425 | 1,462 | -10 | -0.7% | 34,800 |
| 2007/11/19 | 1,470 | 1,486 | 1,455 | 1,472 | -18 | -1.2% | 34,100 |
| 2007/11/16 | 1,500 | 1,500 | 1,475 | 1,490 | -20 | -1.3% | 42,100 |
| 2007/11/15 | 1,500 | 1,514 | 1,493 | 1,510 | +10 | +0.7% | 59,500 |
| 2007/11/14 | 1,500 | 1,509 | 1,490 | 1,500 | +3 | +0.2% | 78,400 |
| 2007/11/13 | 1,495 | 1,501 | 1,480 | 1,497 | +18 | +1.2% | 26,500 |
| 2007/11/12 | 1,505 | 1,505 | 1,450 | 1,479 | -24 | -1.6% | 32,300 |
| 2007/11/09 | 1,580 | 1,587 | 1,501 | 1,503 | -90 | -5.6% | 173,000 |
| 2007/11/08 | 1,605 | 1,620 | 1,570 | 1,593 | -72 | -4.3% | 46,000 |
| 2007/11/07 | 1,681 | 1,706 | 1,655 | 1,665 | -46 | -2.7% | 19,300 |
| 2007/11/06 | 1,687 | 1,724 | 1,679 | 1,711 | -6 | -0.3% | 21,400 |
| 2007/11/05 | 1,748 | 1,749 | 1,709 | 1,717 | -1 | -0.1% | 16,500 |
| 2007/11/02 | 1,754 | 1,757 | 1,713 | 1,718 | -42 | -2.4% | 29,400 |
| 2007/11/01 | 1,750 | 1,770 | 1,739 | 1,760 | +40 | +2.3% | 60,800 |
| 2007/10/31 | 1,675 | 1,730 | 1,661 | 1,720 | +72 | +4.4% | 57,200 |
| 2007/10/30 | 1,615 | 1,674 | 1,613 | 1,648 | +26 | +1.6% | 60,400 |
| 2007/10/29 | 1,615 | 1,642 | 1,600 | 1,622 | +20 | +1.2% | 50,400 |
| 2007/10/26 | 1,600 | 1,625 | 1,565 | 1,602 | +32 | +2% | 29,500 |
| 2007/10/25 | 1,601 | 1,601 | 1,560 | 1,570 | -38 | -2.4% | 57,300 |
| 2007/10/24 | 1,635 | 1,637 | 1,601 | 1,608 | -24 | -1.5% | 22,000 |
| 2007/10/23 | 1,605 | 1,632 | 1,605 | 1,632 | -1 | -0.1% | 13,800 |
| 2007/10/22 | 1,601 | 1,650 | 1,580 | 1,633 | -3 | -0.2% | 25,400 |
| 2007/10/19 | 1,630 | 1,660 | 1,615 | 1,636 | -13 | -0.8% | 18,000 |
| 2007/10/18 | 1,645 | 1,688 | 1,625 | 1,649 | -26 | -1.6% | 36,900 |
| 2007/10/17 | 1,680 | 1,701 | 1,662 | 1,675 | -35 | -2% | 20,300 |
| 2007/10/16 | 1,744 | 1,744 | 1,710 | 1,710 | -25 | -1.4% | 26,600 |
| 2007/10/15 | 1,740 | 1,745 | 1,695 | 1,735 | +34 | +2% | 53,400 |
| 2007/10/12 | 1,743 | 1,744 | 1,701 | 1,701 | -42 | -2.4% | 29,300 |
| 2007/10/11 | 1,742 | 1,747 | 1,706 | 1,743 | +31 | +1.8% | 29,500 |
| 2007/10/10 | 1,710 | 1,746 | 1,678 | 1,712 | +32 | +1.9% | 55,600 |
| 2007/10/09 | 1,632 | 1,703 | 1,630 | 1,680 | +52 | +3.2% | 56,000 |
| 2007/10/05 | 1,668 | 1,688 | 1,605 | 1,628 | -39 | -2.3% | 94,100 |
| 2007/10/04 | 1,688 | 1,709 | 1,661 | 1,667 | -40 | -2.3% | 37,800 |
| 2007/10/03 | 1,677 | 1,709 | 1,651 | 1,707 | +16 | +0.9% | 41,500 |
| 2007/10/02 | 1,669 | 1,725 | 1,669 | 1,691 | +42 | +2.5% | 42,100 |
| 2007/10/01 | 1,666 | 1,666 | 1,624 | 1,649 | +27 | +1.7% | 67,700 |
| 2007/09/28 | 1,662 | 1,663 | 1,602 | 1,622 | +50 | +3.2% | 99,500 |
4301～
4350
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
