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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,484 | 1,488 | 1,466 | 1,466 | -17 | -1.1% | 119,600 |
| 2022/11/17 | 1,479 | 1,488 | 1,476 | 1,483 | +3 | +0.2% | 62,700 |
| 2022/11/16 | 1,481 | 1,491 | 1,471 | 1,480 | ±0 | ±0% | 143,800 |
| 2022/11/15 | 1,475 | 1,487 | 1,469 | 1,480 | +3 | +0.2% | 129,200 |
| 2022/11/14 | 1,501 | 1,505 | 1,477 | 1,477 | -24 | -1.6% | 154,900 |
| 2022/11/11 | 1,497 | 1,508 | 1,491 | 1,501 | +12 | +0.8% | 154,500 |
| 2022/11/10 | 1,480 | 1,496 | 1,474 | 1,489 | +11 | +0.7% | 163,000 |
| 2022/11/09 | 1,474 | 1,482 | 1,469 | 1,478 | +4 | +0.3% | 129,400 |
| 2022/11/08 | 1,459 | 1,478 | 1,459 | 1,474 | +23 | +1.6% | 147,000 |
| 2022/11/07 | 1,455 | 1,464 | 1,450 | 1,451 | -1 | -0.1% | 181,600 |
| 2022/11/04 | 1,448 | 1,463 | 1,441 | 1,452 | -2 | -0.1% | 313,500 |
| 2022/11/02 | 1,473 | 1,476 | 1,447 | 1,454 | -23 | -1.6% | 407,700 |
| 2022/11/01 | 1,491 | 1,505 | 1,477 | 1,477 | +2 | +0.1% | 234,100 |
| 2022/10/31 | 1,491 | 1,498 | 1,464 | 1,475 | -16 | -1.1% | 479,300 |
| 2022/10/28 | 1,494 | 1,502 | 1,486 | 1,491 | -10 | -0.7% | 456,000 |
| 2022/10/27 | 1,528 | 1,535 | 1,499 | 1,501 | -28 | -1.8% | 182,300 |
| 2022/10/26 | 1,513 | 1,535 | 1,501 | 1,529 | +21 | +1.4% | 264,400 |
| 2022/10/25 | 1,519 | 1,520 | 1,505 | 1,508 | -5 | -0.3% | 232,200 |
| 2022/10/24 | 1,539 | 1,544 | 1,510 | 1,513 | -32 | -2.1% | 357,600 |
| 2022/10/21 | 1,568 | 1,568 | 1,540 | 1,545 | -31 | -2% | 448,500 |
| 2022/10/20 | 1,590 | 1,599 | 1,554 | 1,576 | -28 | -1.7% | 478,200 |
| 2022/10/19 | 1,655 | 1,662 | 1,604 | 1,604 | -33 | -2% | 304,000 |
| 2022/10/18 | 1,655 | 1,655 | 1,622 | 1,637 | +2 | +0.1% | 297,300 |
| 2022/10/17 | 1,680 | 1,686 | 1,635 | 1,635 | -53 | -3.1% | 458,200 |
| 2022/10/14 | 1,732 | 1,732 | 1,687 | 1,688 | -13 | -0.8% | 278,100 |
| 2022/10/13 | 1,732 | 1,732 | 1,693 | 1,701 | -31 | -1.8% | 181,100 |
| 2022/10/12 | 1,703 | 1,754 | 1,687 | 1,732 | +27 | +1.6% | 405,100 |
| 2022/10/11 | 1,692 | 1,713 | 1,686 | 1,705 | -7 | -0.4% | 429,000 |
| 2022/10/07 | 1,679 | 1,712 | 1,672 | 1,712 | +23 | +1.4% | 600,200 |
| 2022/10/06 | 1,659 | 1,711 | 1,657 | 1,689 | +44 | +2.7% | 1,043,900 |
| 2022/10/05 | 1,681 | 1,685 | 1,629 | 1,645 | +154 | +10.3% | 1,710,800 |
| 2022/10/04 | 1,454 | 1,493 | 1,451 | 1,491 | +48 | +3.3% | 514,700 |
| 2022/10/03 | 1,441 | 1,445 | 1,388 | 1,443 | -6 | -0.4% | 449,400 |
| 2022/09/30 | 1,435 | 1,465 | 1,435 | 1,449 | -12 | -0.8% | 197,200 |
| 2022/09/29 | 1,437 | 1,475 | 1,429 | 1,461 | +40 | +2.8% | 242,400 |
| 2022/09/28 | 1,455 | 1,463 | 1,405 | 1,421 | -42 | -2.9% | 478,900 |
| 2022/09/27 | 1,450 | 1,473 | 1,450 | 1,463 | +13 | +0.9% | 196,700 |
| 2022/09/26 | 1,442 | 1,454 | 1,435 | 1,450 | +2 | +0.1% | 233,900 |
| 2022/09/22 | 1,450 | 1,458 | 1,443 | 1,448 | -16 | -1.1% | 167,200 |
| 2022/09/21 | 1,472 | 1,476 | 1,460 | 1,464 | -21 | -1.4% | 147,900 |
| 2022/09/20 | 1,486 | 1,491 | 1,472 | 1,485 | +15 | +1% | 112,600 |
| 2022/09/16 | 1,464 | 1,474 | 1,455 | 1,470 | +2 | +0.1% | 138,900 |
| 2022/09/15 | 1,452 | 1,468 | 1,450 | 1,468 | +21 | +1.5% | 188,200 |
| 2022/09/14 | 1,470 | 1,470 | 1,446 | 1,447 | -34 | -2.3% | 341,800 |
| 2022/09/13 | 1,495 | 1,496 | 1,480 | 1,481 | -12 | -0.8% | 64,200 |
| 2022/09/12 | 1,490 | 1,493 | 1,486 | 1,493 | +6 | +0.4% | 102,000 |
| 2022/09/09 | 1,488 | 1,496 | 1,486 | 1,487 | -4 | -0.3% | 94,800 |
| 2022/09/08 | 1,485 | 1,499 | 1,481 | 1,491 | +21 | +1.4% | 148,400 |
| 2022/09/07 | 1,475 | 1,484 | 1,465 | 1,470 | -5 | -0.3% | 219,500 |
| 2022/09/06 | 1,478 | 1,484 | 1,471 | 1,475 | -6 | -0.4% | 208,200 |
601～
650
件表示中 / 6946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 | 170,600円 | +6.1% | -0.9% | 2.34% | 9.16倍 | 0.88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 |
| 松屋フーズ | 585,000円 | +17.2% | -38.9% | 0.41% | 92.93倍 | 2.51倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| ゲンキードラ | 358,000円 | +9.3% | +10.3% | 0.36% | 15.55倍 | 2.19倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| 大黒天 | 756,000円 | +8.3% | +12.1% | 0.44% | 16.36倍 | 1.81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 |
| 青山商 | 202,600円 | +2.5% | +10.8% | 6.27% | 10.81倍 | 0.57倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
