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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 1,430 | 1,448 | 1,414 | 1,448 | +20 | +1.4% | 62,900 |
| 2018/08/22 | 1,417 | 1,436 | 1,412 | 1,428 | +13 | +0.9% | 88,400 |
| 2018/08/21 | 1,415 | 1,425 | 1,405 | 1,415 | -14 | -1% | 65,600 |
| 2018/08/20 | 1,443 | 1,448 | 1,421 | 1,429 | -25 | -1.7% | 41,100 |
| 2018/08/17 | 1,440 | 1,459 | 1,435 | 1,454 | +19 | +1.3% | 71,700 |
| 2018/08/16 | 1,450 | 1,450 | 1,421 | 1,435 | -33 | -2.2% | 78,000 |
| 2018/08/15 | 1,471 | 1,490 | 1,458 | 1,468 | -18 | -1.2% | 81,900 |
| 2018/08/14 | 1,482 | 1,491 | 1,472 | 1,486 | +11 | +0.7% | 83,300 |
| 2018/08/13 | 1,505 | 1,507 | 1,469 | 1,475 | -40 | -2.6% | 68,600 |
| 2018/08/10 | 1,523 | 1,525 | 1,503 | 1,515 | -9 | -0.6% | 83,400 |
| 2018/08/09 | 1,537 | 1,537 | 1,519 | 1,524 | -16 | -1% | 67,800 |
| 2018/08/08 | 1,528 | 1,549 | 1,524 | 1,540 | +10 | +0.7% | 77,900 |
| 2018/08/07 | 1,518 | 1,532 | 1,510 | 1,530 | +13 | +0.9% | 60,300 |
| 2018/08/06 | 1,545 | 1,555 | 1,516 | 1,517 | -22 | -1.4% | 71,900 |
| 2018/08/03 | 1,556 | 1,566 | 1,536 | 1,539 | -15 | -1% | 83,800 |
| 2018/08/02 | 1,567 | 1,584 | 1,540 | 1,554 | -21 | -1.3% | 127,900 |
| 2018/08/01 | 1,578 | 1,583 | 1,569 | 1,575 | +11 | +0.7% | 93,500 |
| 2018/07/31 | 1,573 | 1,575 | 1,542 | 1,564 | -9 | -0.6% | 108,100 |
| 2018/07/30 | 1,588 | 1,591 | 1,569 | 1,573 | -15 | -0.9% | 90,600 |
| 2018/07/27 | 1,594 | 1,603 | 1,582 | 1,588 | -6 | -0.4% | 82,800 |
| 2018/07/26 | 1,581 | 1,598 | 1,574 | 1,594 | +13 | +0.8% | 80,000 |
| 2018/07/25 | 1,581 | 1,592 | 1,573 | 1,581 | ±0 | ±0% | 83,100 |
| 2018/07/24 | 1,591 | 1,593 | 1,575 | 1,581 | -10 | -0.6% | 86,000 |
| 2018/07/23 | 1,585 | 1,596 | 1,578 | 1,591 | +4 | +0.3% | 83,200 |
| 2018/07/20 | 1,601 | 1,606 | 1,577 | 1,587 | -8 | -0.5% | 87,500 |
| 2018/07/19 | 1,610 | 1,610 | 1,588 | 1,595 | -5 | -0.3% | 59,000 |
| 2018/07/18 | 1,599 | 1,604 | 1,587 | 1,600 | +17 | +1.1% | 82,500 |
| 2018/07/17 | 1,560 | 1,592 | 1,558 | 1,583 | +15 | +1% | 93,500 |
| 2018/07/13 | 1,551 | 1,576 | 1,537 | 1,568 | +17 | +1.1% | 68,400 |
| 2018/07/12 | 1,557 | 1,563 | 1,547 | 1,551 | -3 | -0.2% | 102,700 |
| 2018/07/11 | 1,567 | 1,573 | 1,554 | 1,554 | -13 | -0.8% | 133,400 |
| 2018/07/10 | 1,580 | 1,591 | 1,567 | 1,567 | -8 | -0.5% | 84,000 |
| 2018/07/09 | 1,581 | 1,581 | 1,561 | 1,575 | -12 | -0.8% | 40,800 |
| 2018/07/06 | 1,566 | 1,590 | 1,564 | 1,587 | +40 | +2.6% | 117,500 |
| 2018/07/05 | 1,556 | 1,573 | 1,537 | 1,547 | -34 | -2.2% | 51,100 |
| 2018/07/04 | 1,568 | 1,588 | 1,566 | 1,581 | -1 | -0.1% | 57,300 |
| 2018/07/03 | 1,607 | 1,623 | 1,571 | 1,582 | -24 | -1.5% | 82,100 |
| 2018/07/02 | 1,649 | 1,658 | 1,605 | 1,606 | -58 | -3.5% | 65,800 |
| 2018/06/29 | 1,676 | 1,701 | 1,654 | 1,664 | -4 | -0.2% | 70,300 |
| 2018/06/28 | 1,676 | 1,704 | 1,656 | 1,668 | -24 | -1.4% | 97,300 |
| 2018/06/27 | 1,583 | 1,693 | 1,583 | 1,692 | +99 | +6.2% | 155,700 |
| 2018/06/26 | 1,615 | 1,615 | 1,574 | 1,593 | -25 | -1.5% | 62,700 |
| 2018/06/25 | 1,686 | 1,686 | 1,615 | 1,618 | -81 | -4.8% | 65,700 |
| 2018/06/22 | 1,710 | 1,729 | 1,693 | 1,699 | -21 | -1.2% | 84,200 |
| 2018/06/21 | 1,713 | 1,752 | 1,691 | 1,720 | -2 | -0.1% | 175,500 |
| 2018/06/20 | 1,665 | 1,758 | 1,651 | 1,722 | +109 | +6.8% | 290,800 |
| 2018/06/19 | 1,651 | 1,659 | 1,607 | 1,613 | -39 | -2.4% | 75,700 |
| 2018/06/18 | 1,684 | 1,690 | 1,640 | 1,652 | -32 | -1.9% | 62,600 |
| 2018/06/15 | 1,710 | 1,718 | 1,682 | 1,684 | -21 | -1.2% | 56,900 |
| 2018/06/14 | 1,709 | 1,720 | 1,696 | 1,705 | -21 | -1.2% | 50,100 |
1701～
1750
件表示中 / 7016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 | 181,700円 | +6.1% | -0.9% | 2.20% | 9.76倍 | 0.94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 |
| 日本調剤 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| 青山商 | 237,400円 | +2.6% | +10.9% | 5.73% | 12.13倍 | 0.65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 |
| ドトル日レス | 257,400円 | +3.8% | +11.5% | 2.10% | 15.12倍 | 1.04倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| 大黒天 | 807,000円 | +6.8% | +3.1% | 0.43% | 16.20倍 | 1.83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
