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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 1,333.3 | 1,339 | 1,320 | 1,333.3 | -4.8 | -0.4% | 29,295 |
| 2005/07/01 | 1,337.1 | 1,338.1 | 1,328.6 | 1,338.1 | +12.4 | +0.9% | 41,790 |
| 2005/06/30 | 1,321.9 | 1,329.5 | 1,319 | 1,325.7 | +4.7 | +0.4% | 39,165 |
| 2005/06/29 | 1,332.4 | 1,333.3 | 1,321 | 1,321 | -12.3 | -0.9% | 20,895 |
| 2005/06/28 | 1,332.4 | 1,333.3 | 1,319 | 1,333.3 | +11.4 | +0.9% | 22,260 |
| 2005/06/27 | 1,332.4 | 1,332.4 | 1,317.1 | 1,321.9 | -10.5 | -0.8% | 17,430 |
| 2005/06/24 | 1,306.7 | 1,332.4 | 1,306.7 | 1,332.4 | -5.7 | -0.4% | 35,070 |
| 2005/06/23 | 1,328.6 | 1,341 | 1,295.2 | 1,338.1 | +2.9 | +0.2% | 78,435 |
| 2005/06/22 | 1,338.1 | 1,338.1 | 1,325.7 | 1,335.2 | -1.9 | -0.1% | 34,755 |
| 2005/06/21 | 1,309.5 | 1,338.1 | 1,309.5 | 1,337.1 | +10.4 | +0.8% | 60,165 |
| 2005/06/20 | 1,333.3 | 1,339 | 1,315.2 | 1,326.7 | -0.9 | -0.1% | 27,930 |
| 2005/06/17 | 1,341.9 | 1,342.9 | 1,327.6 | 1,327.6 | -5.7 | -0.4% | 64,260 |
| 2005/06/16 | 1,333.3 | 1,341 | 1,330.5 | 1,333.3 | +0.9 | +0.1% | 52,290 |
| 2005/06/15 | 1,313.3 | 1,333.3 | 1,301.9 | 1,332.4 | +32.4 | +2.5% | 116,340 |
| 2005/06/14 | 1,292.4 | 1,312.4 | 1,292.4 | 1,300 | -9.5 | -0.7% | 27,300 |
| 2005/06/13 | 1,297.1 | 1,316.2 | 1,297.1 | 1,309.5 | +6.6 | +0.5% | 30,870 |
| 2005/06/10 | 1,314.3 | 1,314.3 | 1,295.2 | 1,302.9 | +26.7 | +2.1% | 50,400 |
| 2005/06/09 | 1,289.5 | 1,301.9 | 1,271.4 | 1,276.2 | -10.5 | -0.8% | 28,140 |
| 2005/06/08 | 1,286.7 | 1,290.5 | 1,278.1 | 1,286.7 | +8.6 | +0.7% | 21,000 |
| 2005/06/07 | 1,270.5 | 1,289.5 | 1,269.5 | 1,278.1 | -11.4 | -0.9% | 26,460 |
| 2005/06/06 | 1,281 | 1,297.1 | 1,272.4 | 1,289.5 | +8.5 | +0.7% | 31,500 |
| 2005/06/03 | 1,285.7 | 1,286.7 | 1,277.1 | 1,281 | -9.5 | -0.7% | 21,525 |
| 2005/06/02 | 1,304.8 | 1,308.6 | 1,286.7 | 1,290.5 | -15.2 | -1.2% | 51,555 |
| 2005/06/01 | 1,296.2 | 1,319 | 1,296.2 | 1,305.7 | -28.6 | -2.1% | 55,125 |
| 2005/05/31 | 1,323.8 | 1,337.1 | 1,310.5 | 1,334.3 | +10.5 | +0.8% | 27,195 |
| 2005/05/30 | 1,318.1 | 1,342.9 | 1,318.1 | 1,323.8 | +24.8 | +1.9% | 50,295 |
| 2005/05/27 | 1,314.3 | 1,323.8 | 1,299 | 1,299 | -15.3 | -1.2% | 30,030 |
| 2005/05/26 | 1,314.3 | 1,317.1 | 1,297.1 | 1,314.3 | -4.7 | -0.4% | 14,175 |
| 2005/05/25 | 1,287.6 | 1,323.8 | 1,287.6 | 1,319 | -3.9 | -0.3% | 31,500 |
| 2005/05/24 | 1,323.8 | 1,323.8 | 1,314.3 | 1,322.9 | ±0 | ±0% | 15,120 |
| 2005/05/23 | 1,314.3 | 1,324.8 | 1,261.9 | 1,322.9 | +7.7 | +0.6% | 32,130 |
| 2005/05/20 | 1,308.6 | 1,331.4 | 1,305.7 | 1,315.2 | ±0 | ±0% | 24,780 |
| 2005/05/19 | 1,318.1 | 1,333.3 | 1,311.4 | 1,315.2 | +0.9 | +0.1% | 34,755 |
| 2005/05/18 | 1,314.3 | 1,321 | 1,307.6 | 1,314.3 | ±0 | ±0% | 39,480 |
| 2005/05/17 | 1,315.2 | 1,329.5 | 1,314.3 | 1,314.3 | ±0 | ±0% | 34,230 |
| 2005/05/16 | 1,305.7 | 1,324.8 | 1,305.7 | 1,314.3 | -10.5 | -0.8% | 33,495 |
| 2005/05/13 | 1,332.4 | 1,333.3 | 1,324.8 | 1,324.8 | -4.7 | -0.4% | 21,630 |
| 2005/05/12 | 1,325.7 | 1,342.9 | 1,324.8 | 1,329.5 | +4.7 | +0.4% | 22,680 |
| 2005/05/11 | 1,333.3 | 1,342.9 | 1,324.8 | 1,324.8 | -8.5 | -0.6% | 58,800 |
| 2005/05/10 | 1,332.4 | 1,333.3 | 1,321 | 1,333.3 | +5.7 | +0.4% | 54,915 |
| 2005/05/09 | 1,301.9 | 1,328.6 | 1,301 | 1,327.6 | +26.6 | +2% | 53,550 |
| 2005/05/06 | 1,300 | 1,315.2 | 1,299 | 1,301 | +3.9 | +0.3% | 15,225 |
| 2005/05/02 | 1,311.4 | 1,322.9 | 1,297.1 | 1,297.1 | -33.4 | -2.5% | 17,220 |
| 2005/04/28 | 1,314.3 | 1,342.9 | 1,314.3 | 1,330.5 | +11.5 | +0.9% | 37,275 |
| 2005/04/27 | 1,305.7 | 1,323.8 | 1,305.7 | 1,319 | -4.8 | -0.4% | 15,960 |
| 2005/04/26 | 1,297.1 | 1,326.7 | 1,297.1 | 1,323.8 | +26.7 | +2.1% | 28,350 |
| 2005/04/25 | 1,284.8 | 1,308.6 | 1,284.8 | 1,297.1 | +2.8 | +0.2% | 48,090 |
| 2005/04/22 | 1,285.7 | 1,304.8 | 1,265.7 | 1,294.3 | +31.4 | +2.5% | 37,380 |
| 2005/04/21 | 1,276.2 | 1,276.2 | 1,247.6 | 1,262.9 | -47.6 | -3.6% | 48,405 |
| 2005/04/20 | 1,310.5 | 1,312.4 | 1,296.2 | 1,310.5 | ±0 | ±0% | 37,800 |
4751～
4800
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 | 249,200円 | +3.6% | +2.0% | 2.73% | 11.60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 | 632,000円 | +8.6% | +7.4% | 1.06% | 28.20倍 | 5.76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 | 1,002,000円 | +8.3% | +12.1% | 0.33% | 21.84倍 | 2.53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 | 23,300円 | +6.9% | - | 0.00% | 69.55倍 | 2.97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 | 666,000円 | +7.1% | +17.8% | 1.74% | 11.66倍 | 1.32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
