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 |
|---|---|---|---|---|---|---|---|
| 2004/11/19 | 1,070.1 | 1,073.6 | 1,056.3 | 1,057.1 | -16.5 | -1.5% | 24,371 |
| 2004/11/18 | 1,080.5 | 1,080.5 | 1,073.6 | 1,073.6 | -7.8 | -0.7% | 11,550 |
| 2004/11/17 | 1,082.3 | 1,084 | 1,076.2 | 1,081.4 | -9.5 | -0.9% | 26,681 |
| 2004/11/16 | 1,091.8 | 1,095.2 | 1,082.3 | 1,090.9 | -6.9 | -0.6% | 32,456 |
| 2004/11/15 | 1,099.6 | 1,103.9 | 1,097.8 | 1,097.8 | -10.4 | -0.9% | 30,492 |
| 2004/11/12 | 1,100.4 | 1,112.6 | 1,100.4 | 1,108.2 | +6.9 | +0.6% | 16,055 |
| 2004/11/11 | 1,116 | 1,116 | 1,099.6 | 1,101.3 | -1.7 | -0.2% | 7,508 |
| 2004/11/10 | 1,110.8 | 1,110.8 | 1,100.4 | 1,103 | -13 | -1.2% | 7,046 |
| 2004/11/09 | 1,116.9 | 1,121.2 | 1,107.4 | 1,116 | +21.6 | +2% | 68,838 |
| 2004/11/08 | 1,095.2 | 1,103.9 | 1,090.9 | 1,094.4 | +0.9 | +0.1% | 22,061 |
| 2004/11/05 | 1,086.6 | 1,096.1 | 1,084.8 | 1,093.5 | +7.8 | +0.7% | 38,115 |
| 2004/11/04 | 1,090.9 | 1,097 | 1,084.8 | 1,085.7 | +2.6 | +0.2% | 15,593 |
| 2004/11/02 | 1,099.6 | 1,103.9 | 1,082.3 | 1,083.1 | -3.5 | -0.3% | 14,669 |
| 2004/11/01 | 1,081.4 | 1,099.6 | 1,077.9 | 1,086.6 | -12.1 | -1.1% | 14,900 |
| 2004/10/29 | 1,086.6 | 1,099.6 | 1,073.6 | 1,098.7 | +14.7 | +1.4% | 28,529 |
| 2004/10/28 | 1,096.1 | 1,099.6 | 1,083.1 | 1,084 | -11.2 | -1% | 17,094 |
| 2004/10/27 | 1,086.6 | 1,099.6 | 1,086.6 | 1,095.2 | +12.1 | +1.1% | 9,702 |
| 2004/10/26 | 1,099.6 | 1,099.6 | 1,082.3 | 1,083.1 | -14.7 | -1.3% | 18,018 |
| 2004/10/25 | 1,112.6 | 1,112.6 | 1,097 | 1,097.8 | -19.1 | -1.7% | 22,638 |
| 2004/10/22 | 1,116.9 | 1,116.9 | 1,107.4 | 1,116.9 | -17.3 | -1.5% | 23,447 |
| 2004/10/21 | 1,134.2 | 1,134.2 | 1,116.9 | 1,134.2 | ±0 | ±0% | 16,979 |
| 2004/10/20 | 1,165.4 | 1,168.8 | 1,129.9 | 1,134.2 | -34.6 | -3% | 22,061 |
| 2004/10/19 | 1,151.5 | 1,173.2 | 1,151.5 | 1,168.8 | +6 | +0.5% | 36,383 |
| 2004/10/18 | 1,168 | 1,168 | 1,151.5 | 1,162.8 | +11.3 | +1% | 17,556 |
| 2004/10/15 | 1,129.9 | 1,167.1 | 1,113.4 | 1,151.5 | +38.9 | +3.5% | 41,696 |
| 2004/10/14 | 1,109.1 | 1,116 | 1,105.6 | 1,112.6 | +8.7 | +0.8% | 21,021 |
| 2004/10/13 | 1,116 | 1,116 | 1,102.2 | 1,103.9 | +1.7 | +0.2% | 2,772 |
| 2004/10/12 | 1,099.6 | 1,103.9 | 1,099.6 | 1,102.2 | +2.6 | +0.2% | 12,359 |
| 2004/10/08 | 1,102.2 | 1,103.9 | 1,099.6 | 1,099.6 | -1.7 | -0.2% | 22,176 |
| 2004/10/07 | 1,113.4 | 1,114.3 | 1,101.3 | 1,101.3 | -12.1 | -1.1% | 15,477 |
| 2004/10/06 | 1,112.6 | 1,121.2 | 1,112.6 | 1,113.4 | -7.8 | -0.7% | 27,143 |
| 2004/10/05 | 1,113.4 | 1,125.5 | 1,113.4 | 1,121.2 | -4.3 | -0.4% | 30,146 |
| 2004/10/04 | 1,129.9 | 1,131.6 | 1,125.5 | 1,125.5 | -7.8 | -0.7% | 4,967 |
| 2004/10/01 | 1,111.7 | 1,133.3 | 1,111.7 | 1,133.3 | +4.3 | +0.4% | 24,371 |
| 2004/09/30 | 1,125.5 | 1,129.9 | 1,125.5 | 1,129 | +3.5 | +0.3% | 10,626 |
| 2004/09/29 | 1,125.5 | 1,127.3 | 1,125.5 | 1,125.5 | -4.4 | -0.4% | 7,508 |
| 2004/09/28 | 1,125.5 | 1,129.9 | 1,125.5 | 1,129.9 | +4.4 | +0.4% | 11,435 |
| 2004/09/27 | 1,125.5 | 1,129.9 | 1,125.5 | 1,125.5 | ±0 | ±0% | 11,897 |
| 2004/09/24 | 1,108.2 | 1,125.5 | 1,103.9 | 1,125.5 | ±0 | ±0% | 34,881 |
| 2004/09/22 | 1,116.9 | 1,134.2 | 1,116.9 | 1,125.5 | -43.3 | -3.7% | 68,030 |
| 2004/09/21 | 1,194.8 | 1,194.8 | 1,168.8 | 1,168.8 | -30.3 | -2.5% | 33,149 |
| 2004/09/17 | 1,220.8 | 1,220.8 | 1,177.5 | 1,199.1 | -29.5 | -2.4% | 18,942 |
| 2004/09/16 | 1,168.8 | 1,238.1 | 1,164.5 | 1,228.6 | +59.8 | +5.1% | 31,763 |
| 2004/09/15 | 1,211.3 | 1,211.3 | 1,168.8 | 1,168.8 | +26.8 | +2.3% | 31,994 |
| 2004/09/14 | 1,113.4 | 1,148.9 | 1,113.4 | 1,142 | +38.1 | +3.5% | 14,669 |
| 2004/09/13 | 1,098.7 | 1,103.9 | 1,082.3 | 1,103.9 | ±0 | ±0% | 24,024 |
| 2004/09/10 | 1,124.7 | 1,124.7 | 1,103.9 | 1,103.9 | -21.6 | -1.9% | 15,708 |
| 2004/09/09 | 1,132.5 | 1,133.3 | 1,125.5 | 1,125.5 | -7.8 | -0.7% | 30,261 |
| 2004/09/08 | 1,168.8 | 1,168.8 | 1,126.4 | 1,133.3 | -39.9 | -3.4% | 27,374 |
| 2004/09/07 | 1,186.1 | 1,186.1 | 1,173.2 | 1,173.2 | -12.9 | -1.1% | 22,061 |
4901～
4950
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
