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 |
|---|---|---|---|---|---|---|---|
| 2007/09/25 | 1,530 | 1,558 | 1,508 | 1,558 | +38 | +2.5% | 51,100 |
| 2007/09/21 | 1,502 | 1,540 | 1,502 | 1,520 | -9 | -0.6% | 74,700 |
| 2007/09/20 | 1,595 | 1,600 | 1,500 | 1,529 | -53 | -3.4% | 139,800 |
| 2007/09/19 | 1,641 | 1,641 | 1,568 | 1,582 | -71 | -4.3% | 121,500 |
| 2007/09/18 | 1,700 | 1,700 | 1,651 | 1,653 | -31 | -1.8% | 34,000 |
| 2007/09/14 | 1,690 | 1,698 | 1,675 | 1,684 | -16 | -0.9% | 89,600 |
| 2007/09/13 | 1,700 | 1,701 | 1,662 | 1,700 | ±0 | ±0% | 19,500 |
| 2007/09/12 | 1,725 | 1,739 | 1,700 | 1,700 | -17 | -1% | 25,600 |
| 2007/09/11 | 1,675 | 1,721 | 1,656 | 1,717 | +31 | +1.8% | 36,700 |
| 2007/09/10 | 1,685 | 1,696 | 1,656 | 1,686 | +1 | +0.1% | 20,300 |
| 2007/09/07 | 1,670 | 1,691 | 1,668 | 1,685 | -5 | -0.3% | 25,400 |
| 2007/09/06 | 1,650 | 1,709 | 1,615 | 1,690 | +10 | +0.6% | 42,400 |
| 2007/09/05 | 1,710 | 1,716 | 1,651 | 1,680 | -57 | -3.3% | 58,400 |
| 2007/09/04 | 1,744 | 1,744 | 1,722 | 1,737 | +11 | +0.6% | 11,800 |
| 2007/09/03 | 1,750 | 1,750 | 1,717 | 1,726 | +17 | +1% | 15,700 |
| 2007/08/31 | 1,641 | 1,709 | 1,641 | 1,709 | +43 | +2.6% | 49,600 |
| 2007/08/30 | 1,678 | 1,688 | 1,621 | 1,666 | -11 | -0.7% | 50,900 |
| 2007/08/29 | 1,565 | 1,688 | 1,560 | 1,677 | +98 | +6.2% | 102,200 |
| 2007/08/28 | 1,568 | 1,591 | 1,564 | 1,579 | -16 | -1% | 26,700 |
| 2007/08/27 | 1,616 | 1,616 | 1,574 | 1,595 | -18 | -1.1% | 27,100 |
| 2007/08/24 | 1,638 | 1,638 | 1,600 | 1,613 | +5 | +0.3% | 36,600 |
| 2007/08/23 | 1,590 | 1,634 | 1,577 | 1,608 | +44 | +2.8% | 81,700 |
| 2007/08/22 | 1,521 | 1,580 | 1,521 | 1,564 | +30 | +2% | 48,500 |
| 2007/08/21 | 1,555 | 1,555 | 1,521 | 1,534 | +22 | +1.5% | 52,000 |
| 2007/08/20 | 1,540 | 1,544 | 1,486 | 1,512 | +2 | +0.1% | 82,100 |
| 2007/08/17 | 1,572 | 1,580 | 1,499 | 1,510 | -63 | -4% | 94,600 |
| 2007/08/16 | 1,575 | 1,576 | 1,539 | 1,573 | -4 | -0.3% | 72,900 |
| 2007/08/15 | 1,579 | 1,586 | 1,537 | 1,577 | +22 | +1.4% | 111,600 |
| 2007/08/14 | 1,576 | 1,604 | 1,520 | 1,555 | -20 | -1.3% | 70,600 |
| 2007/08/13 | 1,572 | 1,627 | 1,542 | 1,575 | -21 | -1.3% | 88,500 |
| 2007/08/10 | 1,575 | 1,633 | 1,427 | 1,596 | +13 | +0.8% | 298,400 |
| 2007/08/09 | 1,736 | 1,743 | 1,566 | 1,583 | -183 | -10.4% | 364,000 |
| 2007/08/08 | 1,762 | 1,784 | 1,715 | 1,766 | +2 | +0.1% | 94,400 |
| 2007/08/07 | 1,789 | 1,807 | 1,764 | 1,764 | -25 | -1.4% | 35,900 |
| 2007/08/06 | 1,808 | 1,823 | 1,762 | 1,789 | -19 | -1.1% | 65,500 |
| 2007/08/03 | 1,797 | 1,847 | 1,767 | 1,808 | +68 | +3.9% | 78,800 |
| 2007/08/02 | 1,733 | 1,763 | 1,725 | 1,740 | -1 | -0.1% | 79,500 |
| 2007/08/01 | 1,845 | 1,845 | 1,725 | 1,741 | -29 | -1.6% | 76,800 |
| 2007/07/31 | 1,764 | 1,790 | 1,741 | 1,770 | +22 | +1.3% | 64,000 |
| 2007/07/30 | 1,700 | 1,749 | 1,680 | 1,748 | +11 | +0.6% | 35,400 |
| 2007/07/27 | 1,761 | 1,775 | 1,725 | 1,737 | -48 | -2.7% | 49,400 |
| 2007/07/26 | 1,771 | 1,806 | 1,771 | 1,785 | +15 | +0.8% | 54,200 |
| 2007/07/25 | 1,768 | 1,789 | 1,743 | 1,770 | -2 | -0.1% | 54,100 |
| 2007/07/24 | 1,780 | 1,788 | 1,722 | 1,772 | -20 | -1.1% | 46,300 |
| 2007/07/23 | 1,803 | 1,806 | 1,777 | 1,792 | -11 | -0.6% | 30,600 |
| 2007/07/20 | 1,807 | 1,823 | 1,799 | 1,803 | ±0 | ±0% | 30,500 |
| 2007/07/19 | 1,782 | 1,808 | 1,780 | 1,803 | +23 | +1.3% | 32,500 |
| 2007/07/18 | 1,813 | 1,813 | 1,780 | 1,780 | -16 | -0.9% | 39,900 |
| 2007/07/17 | 1,802 | 1,826 | 1,795 | 1,796 | -23 | -1.3% | 58,700 |
| 2007/07/13 | 1,845 | 1,846 | 1,817 | 1,819 | -19 | -1% | 41,100 |
4351～
4400
件表示中 / 6991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 | 306,000円 | +2.4% | +2.6% | 2.42% | 14.75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 | 293,700円 | +4.5% | +1.9% | 3.40% | 16.51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 | 91,600円 | +20.8% | +77.5% | 1.75% | 149.19倍 | 0.88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 | 198,900円 | +0.8% | +17.4% | 1.51% | 31.33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 | 296,500円 | +3.1% | +6.5% | 1.89% | 9.63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
