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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 1,668.6 | 1,671.4 | 1,585.7 | 1,642.9 | -23.8 | -1.4% | 38,745 |
| 2006/02/10 | 1,702.9 | 1,703.8 | 1,657.1 | 1,666.7 | -12.3 | -0.7% | 34,020 |
| 2006/02/09 | 1,694.3 | 1,694.3 | 1,668.6 | 1,679 | +9.5 | +0.6% | 30,975 |
| 2006/02/08 | 1,701.9 | 1,701.9 | 1,667.6 | 1,669.5 | -36.2 | -2.1% | 55,965 |
| 2006/02/07 | 1,715.2 | 1,715.2 | 1,691.4 | 1,705.7 | -8.6 | -0.5% | 45,150 |
| 2006/02/06 | 1,724.8 | 1,728.6 | 1,701 | 1,714.3 | -6.7 | -0.4% | 42,840 |
| 2006/02/03 | 1,722.9 | 1,722.9 | 1,701 | 1,721 | +2 | +0.1% | 33,390 |
| 2006/02/02 | 1,743.8 | 1,745.7 | 1,704.8 | 1,719 | +3.8 | +0.2% | 54,390 |
| 2006/02/01 | 1,760 | 1,769.5 | 1,703.8 | 1,715.2 | -73.4 | -4.1% | 81,585 |
| 2006/01/31 | 1,785.7 | 1,797.1 | 1,774.3 | 1,788.6 | +3.8 | +0.2% | 33,705 |
| 2006/01/30 | 1,797.1 | 1,808.6 | 1,784.8 | 1,784.8 | +5.8 | +0.3% | 33,075 |
| 2006/01/27 | 1,787.6 | 1,789.5 | 1,769.5 | 1,779 | -8.6 | -0.5% | 32,865 |
| 2006/01/26 | 1,735.2 | 1,792.4 | 1,733.3 | 1,787.6 | +80.9 | +4.7% | 46,305 |
| 2006/01/25 | 1,685.7 | 1,732.4 | 1,685.7 | 1,706.7 | +22.9 | +1.4% | 45,990 |
| 2006/01/24 | 1,667.6 | 1,714.3 | 1,667.6 | 1,683.8 | +16.2 | +1% | 46,095 |
| 2006/01/23 | 1,695.2 | 1,736.2 | 1,667.6 | 1,667.6 | -53.4 | -3.1% | 52,290 |
| 2006/01/20 | 1,780 | 1,781.9 | 1,715.2 | 1,721 | -30.4 | -1.7% | 33,180 |
| 2006/01/19 | 1,681.9 | 1,751.4 | 1,681.9 | 1,751.4 | +40.9 | +2.4% | 62,685 |
| 2006/01/18 | 1,770.5 | 1,783.8 | 1,681 | 1,710.5 | -52.4 | -3% | 91,140 |
| 2006/01/17 | 1,819 | 1,821.9 | 1,762.9 | 1,762.9 | -55.2 | -3% | 89,040 |
| 2006/01/16 | 1,767.6 | 1,843.8 | 1,767.6 | 1,818.1 | +33.3 | +1.9% | 130,515 |
| 2006/01/13 | 1,771.4 | 1,790.5 | 1,764.8 | 1,784.8 | +1 | +0.1% | 80,430 |
| 2006/01/12 | 1,798.1 | 1,798.1 | 1,761 | 1,783.8 | +9.5 | +0.5% | 121,590 |
| 2006/01/11 | 1,776.2 | 1,789.5 | 1,743.8 | 1,774.3 | -1.9 | -0.1% | 71,610 |
| 2006/01/10 | 1,800 | 1,808.6 | 1,776.2 | 1,776.2 | -19 | -1.1% | 95,130 |
| 2006/01/06 | 1,814.3 | 1,822.9 | 1,795.2 | 1,795.2 | -14.3 | -0.8% | 90,930 |
| 2006/01/05 | 1,790.5 | 1,809.5 | 1,783.8 | 1,809.5 | +46.6 | +2.6% | 31,605 |
| 2006/01/04 | 1,763.8 | 1,779 | 1,733.3 | 1,762.9 | -13.3 | -0.7% | 45,570 |
| 2005/12/30 | 1,802.9 | 1,815.2 | 1,776.2 | 1,776.2 | -26.7 | -1.5% | 38,220 |
| 2005/12/29 | 1,791.4 | 1,823.8 | 1,776.2 | 1,802.9 | +9.6 | +0.5% | 51,555 |
| 2005/12/28 | 1,800 | 1,803.8 | 1,776.2 | 1,793.3 | +1.9 | +0.1% | 49,455 |
| 2005/12/27 | 1,841 | 1,841 | 1,785.7 | 1,791.4 | -47.6 | -2.6% | 62,370 |
| 2005/12/26 | 1,834.3 | 1,847.6 | 1,832.4 | 1,839 | +4.7 | +0.3% | 28,140 |
| 2005/12/22 | 1,842.9 | 1,850.5 | 1,823.8 | 1,834.3 | -22.8 | -1.2% | 62,790 |
| 2005/12/21 | 1,857.1 | 1,884.8 | 1,842.9 | 1,857.1 | +5.7 | +0.3% | 89,145 |
| 2005/12/20 | 1,857.1 | 1,864.8 | 1,838.1 | 1,851.4 | +2.8 | +0.2% | 64,785 |
| 2005/12/19 | 1,885.7 | 1,889.5 | 1,821.9 | 1,848.6 | -22.8 | -1.2% | 54,810 |
| 2005/12/16 | 1,904.8 | 1,904.8 | 1,857.1 | 1,871.4 | -28.6 | -1.5% | 124,110 |
| 2005/12/15 | 1,901.9 | 1,923.8 | 1,876.2 | 1,900 | +55.2 | +3% | 158,655 |
| 2005/12/14 | 1,876.2 | 1,900 | 1,841 | 1,844.8 | -22.8 | -1.2% | 63,000 |
| 2005/12/13 | 1,876.2 | 1,898.1 | 1,854.3 | 1,867.6 | ±0 | ±0% | 86,730 |
| 2005/12/12 | 1,873.3 | 1,942.9 | 1,867.6 | 1,867.6 | +22.8 | +1.2% | 115,080 |
| 2005/12/09 | 1,806.7 | 1,881 | 1,806.7 | 1,844.8 | -19 | -1% | 115,710 |
| 2005/12/08 | 1,881 | 1,909.5 | 1,828.6 | 1,863.8 | -60 | -3.1% | 112,350 |
| 2005/12/07 | 1,919 | 1,938.1 | 1,889.5 | 1,923.8 | -4.8 | -0.2% | 35,700 |
| 2005/12/06 | 1,877.1 | 1,966.7 | 1,877.1 | 1,928.6 | +58.1 | +3.1% | 120,225 |
| 2005/12/05 | 1,870.5 | 1,919 | 1,860 | 1,870.5 | +11.5 | +0.6% | 103,845 |
| 2005/12/02 | 1,857.1 | 1,870.5 | 1,842.9 | 1,859 | -11.5 | -0.6% | 40,110 |
| 2005/12/01 | 1,819 | 1,871.4 | 1,800 | 1,870.5 | -58.1 | -3% | 122,535 |
| 2005/11/30 | 1,817.1 | 1,928.6 | 1,815.2 | 1,928.6 | +113.4 | +6.2% | 119,910 |
4601～
4650
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 | 248,500円 | +3.6% | +2.0% | 2.74% | 11.57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 | 630,000円 | +8.6% | +7.4% | 1.06% | 28.11倍 | 5.74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 | 1,010,000円 | +8.3% | +12.1% | 0.33% | 22.01倍 | 2.55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 | 663,000円 | +7.1% | +17.8% | 1.75% | 11.61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
