アークランズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,896 | 1,896 | 1,864 | 1,874 | -23 | -1.2% | 151,200 |
| 2024/05/13 | 1,931 | 1,941 | 1,890 | 1,897 | -34 | -1.8% | 111,700 |
| 2024/05/10 | 1,927 | 1,942 | 1,912 | 1,931 | +22 | +1.2% | 145,700 |
| 2024/05/09 | 1,896 | 1,926 | 1,891 | 1,909 | +19 | +1% | 82,500 |
| 2024/05/08 | 1,905 | 1,913 | 1,886 | 1,890 | -28 | -1.5% | 114,400 |
| 2024/05/07 | 1,920 | 1,941 | 1,910 | 1,918 | +13 | +0.7% | 96,600 |
| 2024/05/02 | 1,913 | 1,917 | 1,888 | 1,905 | -10 | -0.5% | 136,200 |
| 2024/05/01 | 1,940 | 1,940 | 1,913 | 1,915 | -27 | -1.4% | 114,200 |
| 2024/04/30 | 1,921 | 1,947 | 1,896 | 1,942 | +11 | +0.6% | 203,300 |
| 2024/04/26 | 1,923 | 1,967 | 1,921 | 1,931 | -29 | -1.5% | 236,300 |
| 2024/04/25 | 1,904 | 1,970 | 1,902 | 1,960 | +56 | +2.9% | 307,700 |
| 2024/04/24 | 1,917 | 1,920 | 1,900 | 1,904 | +5 | +0.3% | 106,600 |
| 2024/04/23 | 1,924 | 1,926 | 1,899 | 1,899 | -24 | -1.2% | 164,000 |
| 2024/04/22 | 1,906 | 1,927 | 1,902 | 1,923 | +36 | +1.9% | 149,800 |
| 2024/04/19 | 1,916 | 1,917 | 1,872 | 1,887 | -30 | -1.6% | 241,100 |
| 2024/04/18 | 1,884 | 1,935 | 1,865 | 1,917 | +55 | +3% | 189,100 |
| 2024/04/17 | 1,890 | 1,916 | 1,859 | 1,862 | -41 | -2.2% | 295,000 |
| 2024/04/16 | 1,999 | 1,999 | 1,876 | 1,903 | -102 | -5.1% | 438,800 |
| 2024/04/15 | 1,800 | 2,011 | 1,800 | 2,005 | +221 | +12.4% | 814,300 |
| 2024/04/12 | 1,784 | 1,794 | 1,773 | 1,784 | -1 | -0.1% | 122,500 |
| 2024/04/11 | 1,777 | 1,798 | 1,777 | 1,785 | ±0 | ±0% | 137,000 |
| 2024/04/10 | 1,778 | 1,795 | 1,778 | 1,785 | +17 | +1% | 106,400 |
| 2024/04/09 | 1,764 | 1,773 | 1,756 | 1,768 | +4 | +0.2% | 79,800 |
| 2024/04/08 | 1,754 | 1,775 | 1,747 | 1,764 | +21 | +1.2% | 94,500 |
| 2024/04/05 | 1,740 | 1,753 | 1,727 | 1,743 | +1 | +0.1% | 129,500 |
| 2024/04/04 | 1,748 | 1,753 | 1,737 | 1,742 | -7 | -0.4% | 154,300 |
| 2024/04/03 | 1,745 | 1,761 | 1,739 | 1,749 | +1 | +0.1% | 123,600 |
| 2024/04/02 | 1,764 | 1,764 | 1,744 | 1,748 | -22 | -1.2% | 158,100 |
| 2024/04/01 | 1,785 | 1,796 | 1,757 | 1,770 | -15 | -0.8% | 132,400 |
| 2024/03/29 | 1,773 | 1,794 | 1,763 | 1,785 | +19 | +1.1% | 136,000 |
| 2024/03/28 | 1,805 | 1,806 | 1,766 | 1,766 | -36 | -2% | 161,100 |
| 2024/03/27 | 1,757 | 1,807 | 1,757 | 1,802 | +54 | +3.1% | 283,500 |
| 2024/03/26 | 1,751 | 1,754 | 1,732 | 1,748 | -4 | -0.2% | 133,600 |
| 2024/03/25 | 1,760 | 1,760 | 1,749 | 1,752 | -13 | -0.7% | 123,200 |
| 2024/03/22 | 1,760 | 1,765 | 1,749 | 1,765 | +3 | +0.2% | 111,300 |
| 2024/03/21 | 1,765 | 1,783 | 1,760 | 1,762 | +6 | +0.3% | 159,100 |
| 2024/03/19 | 1,764 | 1,768 | 1,741 | 1,756 | -8 | -0.5% | 127,500 |
| 2024/03/18 | 1,780 | 1,783 | 1,739 | 1,764 | -16 | -0.9% | 259,200 |
| 2024/03/15 | 1,711 | 1,791 | 1,704 | 1,780 | +66 | +3.9% | 875,500 |
| 2024/03/14 | 1,680 | 1,714 | 1,678 | 1,714 | +31 | +1.8% | 383,500 |
| 2024/03/13 | 1,683 | 1,693 | 1,670 | 1,683 | -13 | -0.8% | 211,000 |
| 2024/03/12 | 1,676 | 1,696 | 1,663 | 1,696 | +29 | +1.7% | 259,700 |
| 2024/03/11 | 1,690 | 1,690 | 1,659 | 1,667 | -27 | -1.6% | 183,800 |
| 2024/03/08 | 1,668 | 1,695 | 1,653 | 1,694 | +23 | +1.4% | 370,500 |
| 2024/03/07 | 1,666 | 1,682 | 1,660 | 1,671 | +12 | +0.7% | 201,800 |
| 2024/03/06 | 1,618 | 1,664 | 1,617 | 1,659 | +38 | +2.3% | 243,800 |
| 2024/03/05 | 1,638 | 1,645 | 1,601 | 1,621 | -17 | -1% | 277,300 |
| 2024/03/04 | 1,660 | 1,661 | 1,622 | 1,638 | -20 | -1.2% | 428,000 |
| 2024/03/01 | 1,677 | 1,684 | 1,646 | 1,658 | -24 | -1.4% | 300,600 |
| 2024/02/29 | 1,661 | 1,700 | 1,656 | 1,682 | +30 | +1.8% | 618,400 |
1～
50
件表示中 / 6708件
類似銘柄と比較する
現在ご覧いただいている「アークランズ」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 |
|---|---|---|---|---|---|---|---|---|
| アークランズ | 187,400円 | +1.4% | +14.5% | 2.13% | 9.73倍 | 1.00倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 平和堂 | 236,000円 | +4.4% | +1.5% | 2.54% | 13.37倍 | 0.65倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| 日本ＫＦＣ | 548,000円 | - | - | - | - | 3.93倍 |
|
「ケンタッキーフライドチキン」を全国展開。ＦＣ比率７割強。持ち帰り販売が中心。三菱商事系 |
| 関西フード | 189,000円 | +1.3% | +52.2% | 0.95% | 21.58倍 | 1.56倍 |
|
旧関西スーパー母体。２２年２月、持株会社化。傘下に関スー、イズミヤ・オアシス。Ｈ２Ｏの子会社 |
| 大黒天 | 824,000円 | +11.7% | +86.1% | 0.40% | 18.56倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
