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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 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 |
| 2007/07/12 | 1,831 | 1,859 | 1,825 | 1,838 | +37 | +2.1% | 75,100 |
| 2007/07/11 | 1,865 | 1,866 | 1,793 | 1,801 | -73 | -3.9% | 152,500 |
| 2007/07/10 | 1,911 | 1,919 | 1,865 | 1,874 | -50 | -2.6% | 120,000 |
| 2007/07/09 | 1,875 | 1,932 | 1,875 | 1,924 | +19 | +1% | 29,500 |
| 2007/07/06 | 1,945 | 1,945 | 1,880 | 1,905 | -27 | -1.4% | 44,600 |
| 2007/07/05 | 1,952 | 1,970 | 1,900 | 1,932 | -15 | -0.8% | 58,900 |
| 2007/07/04 | 1,935 | 1,975 | 1,922 | 1,947 | -8 | -0.4% | 47,800 |
| 2007/07/03 | 1,944 | 1,955 | 1,917 | 1,955 | +12 | +0.6% | 37,400 |
| 2007/07/02 | 1,970 | 1,990 | 1,932 | 1,943 | -7 | -0.4% | 78,500 |
| 2007/06/29 | 1,894 | 1,959 | 1,894 | 1,950 | +31 | +1.6% | 106,900 |
| 2007/06/28 | 1,893 | 1,923 | 1,869 | 1,919 | +71 | +3.8% | 89,500 |
| 2007/06/27 | 1,862 | 1,881 | 1,841 | 1,848 | -41 | -2.2% | 53,700 |
| 2007/06/26 | 1,910 | 1,910 | 1,880 | 1,889 | +4 | +0.2% | 51,000 |
| 2007/06/25 | 1,928 | 1,928 | 1,850 | 1,885 | -18 | -0.9% | 39,000 |
| 2007/06/22 | 1,919 | 1,936 | 1,894 | 1,903 | -25 | -1.3% | 55,400 |
| 2007/06/21 | 1,901 | 1,941 | 1,891 | 1,928 | -1 | -0.1% | 58,000 |
| 2007/06/20 | 1,900 | 1,930 | 1,880 | 1,929 | +43 | +2.3% | 73,400 |
| 2007/06/19 | 1,898 | 1,903 | 1,871 | 1,886 | -7 | -0.4% | 55,600 |
| 2007/06/18 | 1,880 | 1,897 | 1,867 | 1,893 | +25 | +1.3% | 31,500 |
4401～
4450
件表示中 / 7022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 | 310,500円 | +2.4% | +2.6% | 2.38% | 14.97倍 | 0.91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 | 294,000円 | +4.5% | +1.9% | 3.40% | 16.52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 |
| フ ジ | 207,500円 | +0.8% | +17.4% | 1.45% | 32.69倍 | 0.83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 | 325,500円 | +3.1% | +6.5% | 1.72% | 10.58倍 | 0.63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 |
| ネクステージ | 212,000円 | +11.3% | +34.2% | 1.60% | 15.33倍 | 2.35倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
