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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,381 | 1,393.3 | 1,370.5 | 1,377.1 | -4.8 | -0.3% | 32,865 |
| 2006/07/06 | 1,386.7 | 1,400 | 1,366.7 | 1,381.9 | -11.4 | -0.8% | 20,055 |
| 2006/07/05 | 1,388.6 | 1,405.7 | 1,381 | 1,393.3 | +5.7 | +0.4% | 55,650 |
| 2006/07/04 | 1,429.5 | 1,438.1 | 1,361.9 | 1,387.6 | -48.6 | -3.4% | 47,145 |
| 2006/07/03 | 1,452.4 | 1,457.1 | 1,429.5 | 1,436.2 | +14.3 | +1% | 42,105 |
| 2006/06/30 | 1,428.6 | 1,428.6 | 1,404.8 | 1,421.9 | +2.9 | +0.2% | 57,015 |
| 2006/06/29 | 1,438.1 | 1,438.1 | 1,409.5 | 1,419 | +57.1 | +4.2% | 133,665 |
| 2006/06/28 | 1,354.3 | 1,379 | 1,343.8 | 1,361.9 | +7.6 | +0.6% | 154,770 |
| 2006/06/27 | 1,358.1 | 1,358.1 | 1,333.3 | 1,354.3 | +34.3 | +2.6% | 99,225 |
| 2006/06/26 | 1,314.3 | 1,331.4 | 1,293.3 | 1,320 | +31.4 | +2.4% | 73,500 |
| 2006/06/23 | 1,266.7 | 1,291.4 | 1,266.7 | 1,288.6 | -10.4 | -0.8% | 56,910 |
| 2006/06/22 | 1,269.5 | 1,299 | 1,269.5 | 1,299 | +35.2 | +2.8% | 51,765 |
| 2006/06/21 | 1,281 | 1,281 | 1,261.9 | 1,263.8 | -2.9 | -0.2% | 21,420 |
| 2006/06/20 | 1,275.2 | 1,295.2 | 1,266.7 | 1,266.7 | -7.6 | -0.6% | 55,650 |
| 2006/06/19 | 1,283.8 | 1,301.9 | 1,274.3 | 1,274.3 | -9.5 | -0.7% | 40,320 |
| 2006/06/16 | 1,289.5 | 1,312.4 | 1,241.9 | 1,283.8 | +0.9 | +0.1% | 75,285 |
| 2006/06/15 | 1,285.7 | 1,294.3 | 1,260 | 1,282.9 | +55.3 | +4.5% | 69,195 |
| 2006/06/14 | 1,228.6 | 1,281 | 1,210.5 | 1,227.6 | -54.3 | -4.2% | 182,175 |
| 2006/06/13 | 1,320 | 1,322.9 | 1,281.9 | 1,281.9 | -47.6 | -3.6% | 70,875 |
| 2006/06/12 | 1,319 | 1,349.5 | 1,314.3 | 1,329.5 | +8.5 | +0.6% | 103,320 |
| 2006/06/09 | 1,351.4 | 1,371.4 | 1,305.7 | 1,321 | -20.9 | -1.6% | 45,150 |
| 2006/06/08 | 1,409.5 | 1,409.5 | 1,341.9 | 1,341.9 | -69.5 | -4.9% | 33,180 |
| 2006/06/07 | 1,409.5 | 1,423.8 | 1,409.5 | 1,411.4 | +16.2 | +1.2% | 80,955 |
| 2006/06/06 | 1,401.9 | 1,417.1 | 1,390.5 | 1,395.2 | -31.5 | -2.2% | 54,705 |
| 2006/06/05 | 1,426.7 | 1,431.4 | 1,401.9 | 1,426.7 | -28.5 | -2% | 42,105 |
| 2006/06/02 | 1,413.3 | 1,455.2 | 1,401.9 | 1,455.2 | +40.9 | +2.9% | 84,420 |
| 2006/06/01 | 1,450.5 | 1,479 | 1,411.4 | 1,414.3 | -28.6 | -2% | 71,400 |
| 2006/05/31 | 1,451.4 | 1,462.9 | 1,440 | 1,442.9 | -64.7 | -4.3% | 62,475 |
| 2006/05/30 | 1,514.3 | 1,529.5 | 1,481 | 1,507.6 | -5.7 | -0.4% | 78,015 |
| 2006/05/29 | 1,532.4 | 1,540 | 1,485.7 | 1,513.3 | -24.8 | -1.6% | 39,690 |
| 2006/05/26 | 1,470.5 | 1,538.1 | 1,470.5 | 1,538.1 | +66.7 | +4.5% | 67,935 |
| 2006/05/25 | 1,445.7 | 1,485.7 | 1,445.7 | 1,471.4 | +9.5 | +0.6% | 44,520 |
| 2006/05/24 | 1,433.3 | 1,464.8 | 1,430.5 | 1,461.9 | +13.3 | +0.9% | 43,260 |
| 2006/05/23 | 1,447.6 | 1,457.1 | 1,440 | 1,448.6 | -8.5 | -0.6% | 64,785 |
| 2006/05/22 | 1,457.1 | 1,481 | 1,452.4 | 1,457.1 | -8.6 | -0.6% | 79,800 |
| 2006/05/19 | 1,442.9 | 1,469.5 | 1,434.3 | 1,465.7 | +14.3 | +1% | 98,385 |
| 2006/05/18 | 1,481 | 1,481.9 | 1,433.3 | 1,451.4 | -59.1 | -3.9% | 100,905 |
| 2006/05/17 | 1,495.2 | 1,515.2 | 1,485.7 | 1,510.5 | +1 | +0.1% | 101,955 |
| 2006/05/16 | 1,509.5 | 1,520 | 1,504.8 | 1,509.5 | ±0 | ±0% | 98,385 |
| 2006/05/15 | 1,514.3 | 1,531.4 | 1,504.8 | 1,509.5 | ±0 | ±0% | 64,260 |
| 2006/05/12 | 1,521.9 | 1,532.4 | 1,502.9 | 1,509.5 | -11.5 | -0.8% | 95,760 |
| 2006/05/11 | 1,520 | 1,528.6 | 1,520 | 1,521 | +3.9 | +0.3% | 60,060 |
| 2006/05/10 | 1,522.9 | 1,537.1 | 1,509.5 | 1,517.1 | +13.3 | +0.9% | 88,620 |
| 2006/05/09 | 1,507.6 | 1,514.3 | 1,503.8 | 1,503.8 | +0.9 | +0.1% | 69,930 |
| 2006/05/08 | 1,495.2 | 1,521 | 1,494.3 | 1,502.9 | +10.5 | +0.7% | 44,730 |
| 2006/05/02 | 1,490.5 | 1,502.9 | 1,485.7 | 1,492.4 | +1.9 | +0.1% | 54,285 |
| 2006/05/01 | 1,488.6 | 1,503.8 | 1,487.6 | 1,490.5 | -9.5 | -0.6% | 83,055 |
| 2006/04/28 | 1,497.1 | 1,506.7 | 1,481.9 | 1,500 | +3.8 | +0.3% | 82,950 |
| 2006/04/27 | 1,518.1 | 1,518.1 | 1,495.2 | 1,496.2 | ±0 | ±0% | 45,885 |
| 2006/04/26 | 1,504.8 | 1,522.9 | 1,485.7 | 1,496.2 | -5.7 | -0.4% | 119,910 |
4501～
4550
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
