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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,273.3 | 1,294.3 | 1,272.4 | 1,284.8 | +29.6 | +2.4% | 19,635 |
| 2006/09/15 | 1,299 | 1,299 | 1,252.4 | 1,255.2 | -5.8 | -0.5% | 20,370 |
| 2006/09/14 | 1,249.5 | 1,273.3 | 1,249.5 | 1,261 | +20 | +1.6% | 9,870 |
| 2006/09/13 | 1,281 | 1,291.4 | 1,241 | 1,241 | -32.3 | -2.5% | 26,670 |
| 2006/09/12 | 1,291.4 | 1,291.4 | 1,269.5 | 1,273.3 | -7.7 | -0.6% | 22,575 |
| 2006/09/11 | 1,296.2 | 1,302.9 | 1,270.5 | 1,281 | -23.8 | -1.8% | 54,180 |
| 2006/09/08 | 1,295.2 | 1,321.9 | 1,290.5 | 1,304.8 | +1.9 | +0.1% | 42,525 |
| 2006/09/07 | 1,323.8 | 1,337.1 | 1,296.2 | 1,302.9 | -36.1 | -2.7% | 26,985 |
| 2006/09/06 | 1,341 | 1,350.5 | 1,339 | 1,339 | -21 | -1.5% | 17,955 |
| 2006/09/05 | 1,367.6 | 1,367.6 | 1,353.3 | 1,360 | -25.7 | -1.9% | 15,120 |
| 2006/09/04 | 1,400 | 1,411.4 | 1,385.7 | 1,385.7 | +6.7 | +0.5% | 32,970 |
| 2006/09/01 | 1,381 | 1,383.8 | 1,371.4 | 1,379 | +17.1 | +1.3% | 39,270 |
| 2006/08/31 | 1,349.5 | 1,374.3 | 1,347.6 | 1,361.9 | +15.2 | +1.1% | 30,030 |
| 2006/08/30 | 1,343.8 | 1,356.2 | 1,341.9 | 1,346.7 | +4.8 | +0.4% | 20,580 |
| 2006/08/29 | 1,352.4 | 1,360 | 1,333.3 | 1,341.9 | +8.6 | +0.6% | 31,395 |
| 2006/08/28 | 1,327.6 | 1,342.9 | 1,314.3 | 1,333.3 | +1.9 | +0.1% | 51,555 |
| 2006/08/25 | 1,320 | 1,342.9 | 1,315.2 | 1,331.4 | +20 | +1.5% | 54,075 |
| 2006/08/24 | 1,320 | 1,322.9 | 1,310.5 | 1,311.4 | -1.9 | -0.1% | 26,670 |
| 2006/08/23 | 1,298.1 | 1,314.3 | 1,293.3 | 1,313.3 | +19 | +1.5% | 26,670 |
| 2006/08/22 | 1,293.3 | 1,300 | 1,288.6 | 1,294.3 | -2.8 | -0.2% | 26,775 |
| 2006/08/21 | 1,319 | 1,321.9 | 1,293.3 | 1,297.1 | -12.4 | -0.9% | 49,455 |
| 2006/08/18 | 1,304.8 | 1,313.3 | 1,301 | 1,309.5 | +9.5 | +0.7% | 39,270 |
| 2006/08/17 | 1,304.8 | 1,313.3 | 1,296.2 | 1,300 | -13.3 | -1% | 40,635 |
| 2006/08/16 | 1,300 | 1,313.3 | 1,300 | 1,313.3 | +24.7 | +1.9% | 26,250 |
| 2006/08/15 | 1,332.4 | 1,332.4 | 1,281.9 | 1,288.6 | -19 | -1.5% | 41,160 |
| 2006/08/14 | 1,295.2 | 1,307.6 | 1,277.1 | 1,307.6 | +12.4 | +1% | 40,110 |
| 2006/08/11 | 1,294.3 | 1,303.8 | 1,288.6 | 1,295.2 | +0.9 | +0.1% | 26,565 |
| 2006/08/10 | 1,308.6 | 1,319 | 1,285.7 | 1,294.3 | ±0 | ±0% | 33,915 |
| 2006/08/09 | 1,267.6 | 1,294.3 | 1,263.8 | 1,294.3 | +18.1 | +1.4% | 20,580 |
| 2006/08/08 | 1,300 | 1,300 | 1,257.1 | 1,276.2 | +19.1 | +1.5% | 16,800 |
| 2006/08/07 | 1,292.4 | 1,304.8 | 1,257.1 | 1,257.1 | -38.1 | -2.9% | 13,755 |
| 2006/08/04 | 1,298.1 | 1,308.6 | 1,291.4 | 1,295.2 | -2.9 | -0.2% | 14,700 |
| 2006/08/03 | 1,324.8 | 1,324.8 | 1,298.1 | 1,298.1 | -10.5 | -0.8% | 30,975 |
| 2006/08/02 | 1,303.8 | 1,314.3 | 1,296.2 | 1,308.6 | -1.9 | -0.1% | 8,085 |
| 2006/08/01 | 1,290.5 | 1,323.8 | 1,286.7 | 1,310.5 | +23.8 | +1.8% | 24,990 |
| 2006/07/31 | 1,287.6 | 1,295.2 | 1,281.9 | 1,286.7 | +27.7 | +2.2% | 32,445 |
| 2006/07/28 | 1,250.5 | 1,261 | 1,239 | 1,259 | +11.4 | +0.9% | 13,755 |
| 2006/07/27 | 1,234.3 | 1,248.6 | 1,233.3 | 1,247.6 | +16.2 | +1.3% | 21,525 |
| 2006/07/26 | 1,266.7 | 1,266.7 | 1,231.4 | 1,231.4 | -16.2 | -1.3% | 22,050 |
| 2006/07/25 | 1,262.9 | 1,269.5 | 1,240 | 1,247.6 | -1 | -0.1% | 6,405 |
| 2006/07/24 | 1,248.6 | 1,251.4 | 1,228.6 | 1,248.6 | -0.9 | -0.1% | 13,545 |
| 2006/07/21 | 1,257.1 | 1,259 | 1,242.9 | 1,249.5 | -2.9 | -0.2% | 23,415 |
| 2006/07/20 | 1,241.9 | 1,255.2 | 1,232.4 | 1,252.4 | +24.8 | +2% | 15,960 |
| 2006/07/19 | 1,229.5 | 1,238.1 | 1,218.1 | 1,227.6 | -1 | -0.1% | 26,145 |
| 2006/07/18 | 1,234.3 | 1,256.2 | 1,219 | 1,228.6 | -43.8 | -3.4% | 51,030 |
| 2006/07/14 | 1,297.1 | 1,297.1 | 1,269.5 | 1,272.4 | -23.8 | -1.8% | 25,410 |
| 2006/07/13 | 1,303.8 | 1,306.7 | 1,267.6 | 1,296.2 | -26.7 | -2% | 59,850 |
| 2006/07/12 | 1,347.6 | 1,347.6 | 1,314.3 | 1,322.9 | -27.6 | -2% | 27,090 |
| 2006/07/11 | 1,353.3 | 1,353.3 | 1,324.8 | 1,350.5 | -2.8 | -0.2% | 23,835 |
| 2006/07/10 | 1,324.8 | 1,361 | 1,324.8 | 1,353.3 | -23.8 | -1.7% | 30,135 |
4451～
4500
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 | 248,700円 | +3.6% | +2.0% | 2.73% | 11.58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 | 629,000円 | +8.6% | +7.4% | 1.07% | 28.07倍 | 5.73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 | 1,006,000円 | +8.3% | +12.1% | 0.33% | 21.93倍 | 2.54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 | 23,200円 | +6.9% | - | 0.00% | 69.25倍 | 2.96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
