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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,290.5 | 1,290.5 | 1,238.1 | 1,238.1 | -53.3 | -4.1% | 75,495 |
| 2005/04/15 | 1,295.2 | 1,297.1 | 1,285.7 | 1,291.4 | -2.9 | -0.2% | 67,095 |
| 2005/04/14 | 1,294.3 | 1,302.9 | 1,289.5 | 1,294.3 | +8.6 | +0.7% | 47,145 |
| 2005/04/13 | 1,278.1 | 1,290.5 | 1,278.1 | 1,285.7 | +7.6 | +0.6% | 23,940 |
| 2005/04/12 | 1,286.7 | 1,295.2 | 1,278.1 | 1,278.1 | -20.9 | -1.6% | 28,455 |
| 2005/04/11 | 1,309.5 | 1,316.2 | 1,286.7 | 1,299 | -23.9 | -1.8% | 22,155 |
| 2005/04/08 | 1,297.1 | 1,327.6 | 1,297.1 | 1,322.9 | +14.3 | +1.1% | 29,085 |
| 2005/04/07 | 1,290.5 | 1,313.3 | 1,290.5 | 1,308.6 | -0.9 | -0.1% | 9,450 |
| 2005/04/06 | 1,300 | 1,312.4 | 1,292.4 | 1,309.5 | +0.9 | +0.1% | 22,575 |
| 2005/04/05 | 1,304.8 | 1,308.6 | 1,286.7 | 1,308.6 | +17.2 | +1.3% | 12,390 |
| 2005/04/04 | 1,294.3 | 1,297.1 | 1,287.6 | 1,291.4 | -21.9 | -1.7% | 9,660 |
| 2005/04/01 | 1,281 | 1,319 | 1,277.1 | 1,313.3 | -15.3 | -1.2% | 18,900 |
| 2005/03/31 | 1,294.3 | 1,328.6 | 1,293.3 | 1,328.6 | +44.8 | +3.5% | 34,965 |
| 2005/03/30 | 1,296.2 | 1,317.1 | 1,267.6 | 1,283.8 | -11.4 | -0.9% | 35,490 |
| 2005/03/29 | 1,320 | 1,327.6 | 1,295.2 | 1,295.2 | -25.8 | -2% | 22,890 |
| 2005/03/28 | 1,319 | 1,332.4 | 1,318.1 | 1,321 | +2 | +0.2% | 26,250 |
| 2005/03/25 | 1,319 | 1,319 | 1,309.5 | 1,319 | ±0 | ±0% | 12,075 |
| 2005/03/24 | 1,328.6 | 1,328.6 | 1,304.8 | 1,319 | -9.6 | -0.7% | 18,165 |
| 2005/03/23 | 1,328.6 | 1,332.4 | 1,318.1 | 1,328.6 | +1 | +0.1% | 41,895 |
| 2005/03/22 | 1,328.6 | 1,333.3 | 1,314.3 | 1,327.6 | -1.9 | -0.1% | 30,450 |
| 2005/03/18 | 1,313.3 | 1,332.4 | 1,295.2 | 1,329.5 | -10.5 | -0.8% | 27,615 |
| 2005/03/17 | 1,326.7 | 1,342.9 | 1,301 | 1,340 | +12.4 | +0.9% | 58,485 |
| 2005/03/16 | 1,323.8 | 1,342.9 | 1,321.9 | 1,327.6 | +3.8 | +0.3% | 45,570 |
| 2005/03/15 | 1,323.8 | 1,333.3 | 1,314.3 | 1,323.8 | -14.3 | -1.1% | 67,410 |
| 2005/03/14 | 1,364.8 | 1,364.8 | 1,338.1 | 1,338.1 | -28.6 | -2.1% | 43,050 |
| 2005/03/11 | 1,371.4 | 1,380 | 1,366.7 | 1,366.7 | -31.4 | -2.2% | 94,290 |
| 2005/03/10 | 1,372.4 | 1,400 | 1,366.7 | 1,398.1 | +22.9 | +1.7% | 90,195 |
| 2005/03/09 | 1,371.4 | 1,375.2 | 1,361.9 | 1,375.2 | +3.8 | +0.3% | 59,220 |
| 2005/03/08 | 1,363.8 | 1,376.2 | 1,361.9 | 1,371.4 | +9.5 | +0.7% | 50,295 |
| 2005/03/07 | 1,334.3 | 1,361.9 | 1,334.3 | 1,361.9 | +28.6 | +2.1% | 41,160 |
| 2005/03/04 | 1,297.1 | 1,337.1 | 1,297.1 | 1,333.3 | +35.2 | +2.7% | 102,690 |
| 2005/03/03 | 1,296.2 | 1,301.9 | 1,292.4 | 1,298.1 | ±0 | ±0% | 55,755 |
| 2005/03/02 | 1,300 | 1,304.8 | 1,298.1 | 1,298.1 | -0.9 | -0.1% | 81,165 |
| 2005/03/01 | 1,304.8 | 1,304.8 | 1,292.4 | 1,299 | -5.8 | -0.4% | 45,255 |
| 2005/02/28 | 1,304.8 | 1,304.8 | 1,289.5 | 1,304.8 | +5.8 | +0.4% | 75,915 |
| 2005/02/25 | 1,300 | 1,304.8 | 1,295.2 | 1,299 | +2.8 | +0.2% | 35,805 |
| 2005/02/24 | 1,271.4 | 1,301 | 1,271.4 | 1,296.2 | +27.6 | +2.2% | 46,095 |
| 2005/02/23 | 1,266.7 | 1,283.8 | 1,266.7 | 1,268.6 | -30.1 | -2.3% | 48,615 |
| 2005/02/22 | 1,297 | 1,306.5 | 1,292.6 | 1,298.7 | +6.1 | +0.5% | 79,118 |
| 2005/02/21 | 1,290 | 1,297.8 | 1,290 | 1,292.6 | +3.4 | +0.3% | 80,619 |
| 2005/02/18 | 1,298.7 | 1,300.4 | 1,286.6 | 1,289.2 | -9.5 | -0.7% | 94,248 |
| 2005/02/17 | 1,294.4 | 1,303 | 1,290 | 1,298.7 | +1.7 | +0.1% | 49,434 |
| 2005/02/16 | 1,293.5 | 1,298.7 | 1,290 | 1,297 | +3.5 | +0.3% | 69,185 |
| 2005/02/15 | 1,292.6 | 1,297.8 | 1,284.8 | 1,293.5 | +10.4 | +0.8% | 125,549 |
| 2005/02/14 | 1,290.9 | 1,297 | 1,278.8 | 1,283.1 | -6.9 | -0.5% | 140,102 |
| 2005/02/10 | 1,300.4 | 1,311.7 | 1,290 | 1,290 | -8.7 | -0.7% | 108,801 |
| 2005/02/09 | 1,303 | 1,303 | 1,294.4 | 1,298.7 | +2.6 | +0.2% | 43,544 |
| 2005/02/08 | 1,295.2 | 1,303 | 1,291.8 | 1,296.1 | -2.6 | -0.2% | 63,641 |
| 2005/02/07 | 1,298.7 | 1,300.4 | 1,282.3 | 1,298.7 | -3.5 | -0.3% | 38,808 |
| 2005/02/04 | 1,272.7 | 1,311.7 | 1,260.6 | 1,302.2 | +12.2 | +0.9% | 103,026 |
4901～
4950
件表示中 / 6940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 | 290,500円 | +2.4% | +2.6% | 2.55% | 14.00倍 | 0.85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 | 282,100円 | +4.5% | +1.9% | 3.54% | 15.85倍 | 1.16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 |
| コメリ | 308,500円 | +3.1% | +6.5% | 1.82% | 10.02倍 | 0.59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 |
| 壱番屋 | 99,500円 | +10.3% | +5.9% | 1.61% | 48.11倍 | 4.95倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 西松屋チェ | 218,600円 | +7.5% | +10.7% | 1.42% | 14.07倍 | 1.44倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
市場注目の銘柄
チャート関連のコラム
