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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,276.2 | 1,301 | 1,276.2 | 1,294.3 | +3.8 | +0.3% | 54,600 |
| 2006/11/30 | 1,280 | 1,293.3 | 1,280 | 1,290.5 | -2.8 | -0.2% | 19,740 |
| 2006/11/29 | 1,252.4 | 1,294.3 | 1,248.6 | 1,293.3 | +49.5 | +4% | 66,150 |
| 2006/11/28 | 1,238.1 | 1,247.6 | 1,228.6 | 1,243.8 | -1.9 | -0.2% | 94,185 |
| 2006/11/27 | 1,246.7 | 1,261 | 1,241.9 | 1,245.7 | -1 | -0.1% | 50,715 |
| 2006/11/24 | 1,261.9 | 1,277.1 | 1,244.8 | 1,246.7 | -34.3 | -2.7% | 74,340 |
| 2006/11/22 | 1,271.4 | 1,285.7 | 1,257.1 | 1,281 | +10.5 | +0.8% | 38,850 |
| 2006/11/21 | 1,284.8 | 1,290.5 | 1,261.9 | 1,270.5 | -20.9 | -1.6% | 29,505 |
| 2006/11/20 | 1,306.7 | 1,325.7 | 1,290.5 | 1,291.4 | -14.3 | -1.1% | 32,865 |
| 2006/11/17 | 1,308.6 | 1,322.9 | 1,296.2 | 1,305.7 | -21.9 | -1.6% | 15,645 |
| 2006/11/16 | 1,343.8 | 1,361.9 | 1,314.3 | 1,327.6 | -16.2 | -1.2% | 24,465 |
| 2006/11/15 | 1,368.6 | 1,368.6 | 1,337.1 | 1,343.8 | +32.4 | +2.5% | 38,220 |
| 2006/11/14 | 1,316.2 | 1,322.9 | 1,304.8 | 1,311.4 | +13.3 | +1% | 25,305 |
| 2006/11/13 | 1,288.6 | 1,304.8 | 1,288.6 | 1,298.1 | -4.8 | -0.4% | 14,175 |
| 2006/11/10 | 1,333.3 | 1,333.3 | 1,285.7 | 1,302.9 | -17.1 | -1.3% | 17,430 |
| 2006/11/09 | 1,345.7 | 1,361 | 1,314.3 | 1,320 | -44.8 | -3.3% | 18,375 |
| 2006/11/08 | 1,360 | 1,369.5 | 1,355.2 | 1,364.8 | +4.8 | +0.4% | 37,695 |
| 2006/11/07 | 1,354.3 | 1,361.9 | 1,344.8 | 1,360 | +10.5 | +0.8% | 22,785 |
| 2006/11/06 | 1,337.1 | 1,355.2 | 1,335.2 | 1,349.5 | +12.4 | +0.9% | 19,950 |
| 2006/11/02 | 1,347.6 | 1,347.6 | 1,322.9 | 1,337.1 | +8.5 | +0.6% | 19,320 |
| 2006/11/01 | 1,339 | 1,350.5 | 1,323.8 | 1,328.6 | -9.5 | -0.7% | 36,330 |
| 2006/10/31 | 1,342.9 | 1,353.3 | 1,304.8 | 1,338.1 | +14.3 | +1.1% | 32,760 |
| 2006/10/30 | 1,314.3 | 1,323.8 | 1,280 | 1,323.8 | +1.9 | +0.1% | 33,390 |
| 2006/10/27 | 1,333.3 | 1,333.3 | 1,307.6 | 1,321.9 | -6.7 | -0.5% | 21,525 |
| 2006/10/26 | 1,361.9 | 1,361.9 | 1,323.8 | 1,328.6 | -26.6 | -2% | 21,840 |
| 2006/10/25 | 1,353.3 | 1,365.7 | 1,343.8 | 1,355.2 | +2.8 | +0.2% | 22,260 |
| 2006/10/24 | 1,361.9 | 1,371.4 | 1,349.5 | 1,352.4 | -6.6 | -0.5% | 26,985 |
| 2006/10/23 | 1,332.4 | 1,369.5 | 1,325.7 | 1,359 | +32.3 | +2.4% | 31,080 |
| 2006/10/20 | 1,304.8 | 1,328.6 | 1,304.8 | 1,326.7 | +14.3 | +1.1% | 19,635 |
| 2006/10/19 | 1,335.2 | 1,335.2 | 1,304.8 | 1,312.4 | -22.8 | -1.7% | 20,055 |
| 2006/10/18 | 1,334.3 | 1,337.1 | 1,317.1 | 1,335.2 | -1.9 | -0.1% | 32,025 |
| 2006/10/17 | 1,317.1 | 1,340 | 1,317.1 | 1,337.1 | +0.9 | +0.1% | 15,645 |
| 2006/10/16 | 1,289.5 | 1,352.4 | 1,289.5 | 1,336.2 | +80 | +6.4% | 73,710 |
| 2006/10/13 | 1,263.8 | 1,263.8 | 1,252.4 | 1,256.2 | +16.2 | +1.3% | 9,030 |
| 2006/10/12 | 1,247.6 | 1,257.1 | 1,231.4 | 1,240 | +11.4 | +0.9% | 22,785 |
| 2006/10/11 | 1,265.7 | 1,265.7 | 1,228.6 | 1,228.6 | -18.1 | -1.5% | 37,275 |
| 2006/10/10 | 1,266.7 | 1,269.5 | 1,246.7 | 1,246.7 | -39 | -3% | 39,060 |
| 2006/10/06 | 1,318.1 | 1,318.1 | 1,278.1 | 1,285.7 | -15.3 | -1.2% | 7,770 |
| 2006/10/05 | 1,275.2 | 1,302.9 | 1,275.2 | 1,301 | +33.4 | +2.6% | 16,590 |
| 2006/10/04 | 1,323.8 | 1,323.8 | 1,266.7 | 1,267.6 | -55.3 | -4.2% | 32,970 |
| 2006/10/03 | 1,341 | 1,341 | 1,290.5 | 1,322.9 | +1 | +0.1% | 13,125 |
| 2006/10/02 | 1,333.3 | 1,352.4 | 1,321.9 | 1,321.9 | -2.9 | -0.2% | 48,930 |
| 2006/09/29 | 1,341 | 1,347.6 | 1,324.8 | 1,324.8 | -9.5 | -0.7% | 20,895 |
| 2006/09/28 | 1,317.1 | 1,336.2 | 1,312.4 | 1,334.3 | -1.9 | -0.1% | 17,640 |
| 2006/09/27 | 1,315.2 | 1,352.4 | 1,303.8 | 1,336.2 | +40 | +3.1% | 59,850 |
| 2006/09/26 | 1,285.7 | 1,305.7 | 1,268.6 | 1,296.2 | -17.1 | -1.3% | 16,380 |
| 2006/09/25 | 1,257.1 | 1,314.3 | 1,257.1 | 1,313.3 | +56.2 | +4.5% | 35,595 |
| 2006/09/22 | 1,275.2 | 1,275.2 | 1,257.1 | 1,257.1 | -31.5 | -2.4% | 12,390 |
| 2006/09/21 | 1,290.5 | 1,290.5 | 1,279 | 1,288.6 | +17.2 | +1.4% | 32,130 |
| 2006/09/20 | 1,284.8 | 1,295.2 | 1,271.4 | 1,271.4 | -13.4 | -1% | 14,805 |
4401～
4450
件表示中 / 6841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 | 248,000円 | +3.6% | +2.0% | 2.74% | 11.54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 | 628,000円 | +8.6% | +7.4% | 1.07% | 28.02倍 | 5.72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 |
| ＲＩＺＡＰ Ｇ | 23,100円 | +6.9% | - | 0.00% | 68.95倍 | 2.94倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| ベルク | 660,000円 | +7.1% | +17.8% | 1.76% | 11.55倍 | 1.31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
