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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 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 |
| 2005/11/29 | 1,809.5 | 1,846.7 | 1,793.3 | 1,815.2 | +12.3 | +0.7% | 88,830 |
| 2005/11/28 | 1,771.4 | 1,819 | 1,763.8 | 1,802.9 | +40 | +2.3% | 62,895 |
| 2005/11/25 | 1,773.3 | 1,804.8 | 1,714.3 | 1,762.9 | -42.8 | -2.4% | 90,510 |
| 2005/11/24 | 1,817.1 | 1,846.7 | 1,780 | 1,805.7 | -12.4 | -0.7% | 202,755 |
| 2005/11/22 | 1,819 | 1,895.2 | 1,791.4 | 1,818.1 | -172.4 | -8.7% | 182,805 |
| 2005/11/21 | 1,714.3 | 1,990.5 | 1,714.3 | 1,990.5 | +286.7 | +16.8% | 360,570 |
| 2005/11/18 | 1,692.4 | 1,704.8 | 1,666.7 | 1,703.8 | +9.5 | +0.6% | 33,075 |
| 2005/11/17 | 1,661 | 1,695.2 | 1,641 | 1,694.3 | +27.6 | +1.7% | 63,525 |
| 2005/11/16 | 1,620 | 1,666.7 | 1,591.4 | 1,666.7 | +28.6 | +1.7% | 55,335 |
| 2005/11/15 | 1,661 | 1,661 | 1,621 | 1,638.1 | -12.4 | -0.8% | 48,300 |
| 2005/11/14 | 1,657.1 | 1,678.1 | 1,649.5 | 1,650.5 | -8.5 | -0.5% | 41,790 |
| 2005/11/11 | 1,656.2 | 1,677.1 | 1,655.2 | 1,659 | +2.8 | +0.2% | 57,225 |
| 2005/11/10 | 1,657.1 | 1,657.1 | 1,638.1 | 1,656.2 | +16.2 | +1% | 42,420 |
| 2005/11/09 | 1,657.1 | 1,665.7 | 1,640 | 1,640 | -12.4 | -0.8% | 56,280 |
| 2005/11/08 | 1,657.1 | 1,662.9 | 1,638.1 | 1,652.4 | -1.9 | -0.1% | 63,840 |
| 2005/11/07 | 1,657.1 | 1,657.1 | 1,637.1 | 1,654.3 | +12.4 | +0.8% | 27,720 |
| 2005/11/04 | 1,649.5 | 1,657.1 | 1,641.9 | 1,641.9 | -7.6 | -0.5% | 64,365 |
| 2005/11/02 | 1,649.5 | 1,663.8 | 1,649.5 | 1,649.5 | -16.2 | -1% | 89,250 |
| 2005/11/01 | 1,664.8 | 1,665.7 | 1,642.9 | 1,665.7 | -1 | -0.1% | 39,060 |
4801～
4850
件表示中 / 7022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 | 310,500円 | +2.4% | +2.6% | 2.38% | 14.97倍 | 0.91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 |
| サンエー | 294,000円 | +4.5% | +1.9% | 3.40% | 16.52倍 | 1.21倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| フ ジ | 207,500円 | +0.8% | +17.4% | 1.45% | 32.69倍 | 0.83倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| コメリ | 325,500円 | +3.1% | +6.5% | 1.72% | 10.58倍 | 0.63倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| ネクステージ | 212,000円 | +11.3% | +34.2% | 1.60% | 15.33倍 | 2.35倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
