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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,505.7 | 1,523.8 | 1,487.6 | 1,501.9 | -2.9 | -0.2% | 184,380 |
| 2006/04/24 | 1,524.8 | 1,526.7 | 1,503.8 | 1,504.8 | -19 | -1.2% | 113,505 |
| 2006/04/21 | 1,521.9 | 1,523.8 | 1,501.9 | 1,523.8 | -13.3 | -0.9% | 55,440 |
| 2006/04/20 | 1,547.6 | 1,550.5 | 1,496.2 | 1,537.1 | -12.4 | -0.8% | 91,455 |
| 2006/04/19 | 1,563.8 | 1,590.5 | 1,544.8 | 1,549.5 | -20 | -1.3% | 57,960 |
| 2006/04/18 | 1,582.9 | 1,582.9 | 1,548.6 | 1,569.5 | -30.5 | -1.9% | 76,230 |
| 2006/04/17 | 1,604.8 | 1,606.7 | 1,571.4 | 1,600 | -10.5 | -0.7% | 77,595 |
| 2006/04/14 | 1,629.5 | 1,639 | 1,596.2 | 1,610.5 | -56.2 | -3.4% | 151,095 |
| 2006/04/13 | 1,667.6 | 1,687.6 | 1,625.7 | 1,666.7 | -2.8 | -0.2% | 43,995 |
| 2006/04/12 | 1,677.1 | 1,690.5 | 1,643.8 | 1,669.5 | -17.2 | -1% | 55,650 |
| 2006/04/11 | 1,688.6 | 1,704.8 | 1,668.6 | 1,686.7 | -10.4 | -0.6% | 26,985 |
| 2006/04/10 | 1,698.1 | 1,708.6 | 1,685.7 | 1,697.1 | +3.8 | +0.2% | 36,540 |
| 2006/04/07 | 1,695.2 | 1,696.2 | 1,678.1 | 1,693.3 | +2.8 | +0.2% | 38,220 |
| 2006/04/06 | 1,683.8 | 1,693.3 | 1,681 | 1,690.5 | +19.1 | +1.1% | 72,240 |
| 2006/04/05 | 1,681.9 | 1,700 | 1,661.9 | 1,671.4 | +18.1 | +1.1% | 83,160 |
| 2006/04/04 | 1,667.6 | 1,685.7 | 1,644.8 | 1,653.3 | +24.7 | +1.5% | 74,865 |
| 2006/04/03 | 1,619 | 1,655.2 | 1,590.5 | 1,628.6 | +81 | +5.2% | 108,990 |
| 2006/03/31 | 1,590.5 | 1,598.1 | 1,547.6 | 1,547.6 | -25.7 | -1.6% | 76,125 |
| 2006/03/30 | 1,542.9 | 1,583.8 | 1,530.5 | 1,573.3 | +48.5 | +3.2% | 56,910 |
| 2006/03/29 | 1,517.1 | 1,531.4 | 1,509.5 | 1,524.8 | +7.7 | +0.5% | 44,520 |
| 2006/03/28 | 1,514.3 | 1,522.9 | 1,507.6 | 1,517.1 | -1 | -0.1% | 54,705 |
| 2006/03/27 | 1,514.3 | 1,528.6 | 1,507.6 | 1,518.1 | +5.7 | +0.4% | 46,515 |
| 2006/03/24 | 1,506.7 | 1,521.9 | 1,505.7 | 1,512.4 | +6.7 | +0.4% | 25,725 |
| 2006/03/23 | 1,523.8 | 1,523.8 | 1,500 | 1,505.7 | -2.9 | -0.2% | 37,905 |
| 2006/03/22 | 1,504.8 | 1,520 | 1,486.7 | 1,508.6 | -6.6 | -0.4% | 62,265 |
| 2006/03/20 | 1,485.7 | 1,523.8 | 1,484.8 | 1,515.2 | +30.4 | +2% | 68,355 |
| 2006/03/17 | 1,487.6 | 1,497.1 | 1,472.4 | 1,484.8 | -8.5 | -0.6% | 71,190 |
| 2006/03/16 | 1,516.2 | 1,520 | 1,485.7 | 1,493.3 | -30.5 | -2% | 73,290 |
| 2006/03/15 | 1,515.2 | 1,532.4 | 1,512.4 | 1,523.8 | -31.4 | -2% | 103,530 |
| 2006/03/14 | 1,547.6 | 1,558.1 | 1,538.1 | 1,555.2 | -32.4 | -2% | 43,365 |
| 2006/03/13 | 1,553.3 | 1,589.5 | 1,553.3 | 1,587.6 | +38.1 | +2.5% | 29,190 |
| 2006/03/10 | 1,538.1 | 1,570.5 | 1,538.1 | 1,549.5 | -17.2 | -1.1% | 54,915 |
| 2006/03/09 | 1,521 | 1,566.7 | 1,509.5 | 1,566.7 | +41.9 | +2.7% | 44,520 |
| 2006/03/08 | 1,549.5 | 1,549.5 | 1,512.4 | 1,524.8 | -24.7 | -1.6% | 42,420 |
| 2006/03/07 | 1,543.8 | 1,566.7 | 1,504.8 | 1,549.5 | ±0 | ±0% | 33,180 |
| 2006/03/06 | 1,566.7 | 1,571.4 | 1,523.8 | 1,549.5 | -21.9 | -1.4% | 69,090 |
| 2006/03/03 | 1,585.7 | 1,587.6 | 1,567.6 | 1,571.4 | -16.2 | -1% | 33,705 |
| 2006/03/02 | 1,609.5 | 1,614.3 | 1,587.6 | 1,587.6 | +3.8 | +0.2% | 49,350 |
| 2006/03/01 | 1,600 | 1,609.5 | 1,583.8 | 1,583.8 | -18.1 | -1.1% | 72,450 |
| 2006/02/28 | 1,599 | 1,616.2 | 1,589.5 | 1,601.9 | +14.3 | +0.9% | 39,060 |
| 2006/02/27 | 1,636.2 | 1,636.2 | 1,587.6 | 1,587.6 | -48.6 | -3% | 75,915 |
| 2006/02/24 | 1,571.4 | 1,646.7 | 1,571.4 | 1,636.2 | +36.2 | +2.3% | 73,500 |
| 2006/02/23 | 1,576.2 | 1,616.2 | 1,571.4 | 1,600 | +19 | +1.2% | 69,510 |
| 2006/02/22 | 1,586.7 | 1,590.5 | 1,571.4 | 1,581 | +3.9 | +0.2% | 102,165 |
| 2006/02/21 | 1,561.9 | 1,594.3 | 1,561 | 1,577.1 | +25.7 | +1.7% | 41,370 |
| 2006/02/20 | 1,572.4 | 1,590.5 | 1,542.9 | 1,551.4 | -39.1 | -2.5% | 53,025 |
| 2006/02/17 | 1,581 | 1,610.5 | 1,581 | 1,590.5 | -27.6 | -1.7% | 40,530 |
| 2006/02/16 | 1,619 | 1,649.5 | 1,614.3 | 1,618.1 | -18.1 | -1.1% | 26,670 |
| 2006/02/15 | 1,673.3 | 1,673.3 | 1,622.9 | 1,636.2 | +1.9 | +0.1% | 39,480 |
| 2006/02/14 | 1,613.3 | 1,658.1 | 1,572.4 | 1,634.3 | -8.6 | -0.5% | 34,965 |
4551～
4600
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 | 248,900円 | +3.6% | +2.0% | 2.73% | 11.59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 | 1,004,000円 | +8.3% | +12.1% | 0.33% | 21.88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 | 661,000円 | +7.1% | +17.8% | 1.75% | 11.57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
