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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,829 | 1,865 | 1,822 | 1,858 | +24 | +1.3% | 92,700 |
| 2017/12/20 | 1,918 | 1,918 | 1,802 | 1,834 | -81 | -4.2% | 156,500 |
| 2017/12/19 | 1,949 | 1,949 | 1,906 | 1,915 | -4 | -0.2% | 67,100 |
| 2017/12/18 | 1,943 | 1,945 | 1,916 | 1,919 | -15 | -0.8% | 57,400 |
| 2017/12/15 | 1,924 | 1,953 | 1,911 | 1,934 | +8 | +0.4% | 75,000 |
| 2017/12/14 | 1,898 | 1,927 | 1,898 | 1,926 | +35 | +1.9% | 57,500 |
| 2017/12/13 | 1,909 | 1,909 | 1,878 | 1,891 | -6 | -0.3% | 46,800 |
| 2017/12/12 | 1,895 | 1,904 | 1,877 | 1,897 | +4 | +0.2% | 50,900 |
| 2017/12/11 | 1,899 | 1,907 | 1,877 | 1,893 | -9 | -0.5% | 45,100 |
| 2017/12/08 | 1,863 | 1,903 | 1,863 | 1,902 | +10 | +0.5% | 73,500 |
| 2017/12/07 | 1,881 | 1,905 | 1,876 | 1,892 | +12 | +0.6% | 38,200 |
| 2017/12/06 | 1,910 | 1,918 | 1,880 | 1,880 | -33 | -1.7% | 82,100 |
| 2017/12/05 | 1,887 | 1,913 | 1,884 | 1,913 | -1 | -0.1% | 89,000 |
| 2017/12/04 | 1,946 | 1,953 | 1,912 | 1,914 | -11 | -0.6% | 84,900 |
| 2017/12/01 | 1,889 | 1,930 | 1,888 | 1,925 | +54 | +2.9% | 125,100 |
| 2017/11/30 | 1,850 | 1,871 | 1,834 | 1,871 | +23 | +1.2% | 63,700 |
| 2017/11/29 | 1,826 | 1,850 | 1,819 | 1,848 | +39 | +2.2% | 48,300 |
| 2017/11/28 | 1,804 | 1,812 | 1,791 | 1,809 | -1 | -0.1% | 44,200 |
| 2017/11/27 | 1,814 | 1,816 | 1,796 | 1,810 | +13 | +0.7% | 59,000 |
| 2017/11/24 | 1,779 | 1,799 | 1,763 | 1,797 | +18 | +1% | 48,400 |
| 2017/11/22 | 1,783 | 1,792 | 1,772 | 1,779 | -6 | -0.3% | 44,000 |
| 2017/11/21 | 1,789 | 1,807 | 1,773 | 1,785 | +11 | +0.6% | 60,000 |
| 2017/11/20 | 1,749 | 1,781 | 1,742 | 1,774 | +5 | +0.3% | 51,600 |
| 2017/11/17 | 1,763 | 1,787 | 1,761 | 1,769 | +6 | +0.3% | 70,700 |
| 2017/11/16 | 1,761 | 1,779 | 1,756 | 1,763 | +8 | +0.5% | 69,500 |
| 2017/11/15 | 1,773 | 1,790 | 1,752 | 1,755 | -49 | -2.7% | 105,900 |
| 2017/11/14 | 1,830 | 1,830 | 1,797 | 1,804 | -8 | -0.4% | 62,900 |
| 2017/11/13 | 1,813 | 1,818 | 1,803 | 1,812 | -8 | -0.4% | 51,200 |
| 2017/11/10 | 1,813 | 1,828 | 1,802 | 1,820 | -13 | -0.7% | 71,800 |
| 2017/11/09 | 1,836 | 1,857 | 1,813 | 1,833 | -6 | -0.3% | 81,100 |
| 2017/11/08 | 1,832 | 1,844 | 1,816 | 1,839 | -7 | -0.4% | 56,400 |
| 2017/11/07 | 1,835 | 1,846 | 1,815 | 1,846 | +14 | +0.8% | 66,100 |
| 2017/11/06 | 1,865 | 1,865 | 1,828 | 1,832 | -24 | -1.3% | 78,700 |
| 2017/11/02 | 1,867 | 1,867 | 1,839 | 1,856 | -17 | -0.9% | 51,600 |
| 2017/11/01 | 1,861 | 1,874 | 1,837 | 1,873 | +28 | +1.5% | 111,400 |
| 2017/10/31 | 1,815 | 1,846 | 1,809 | 1,845 | +23 | +1.3% | 80,400 |
| 2017/10/30 | 1,857 | 1,862 | 1,816 | 1,822 | -31 | -1.7% | 92,300 |
| 2017/10/27 | 1,850 | 1,856 | 1,825 | 1,853 | +22 | +1.2% | 94,700 |
| 2017/10/26 | 1,801 | 1,836 | 1,800 | 1,831 | +28 | +1.6% | 90,300 |
| 2017/10/25 | 1,830 | 1,833 | 1,799 | 1,803 | -9 | -0.5% | 99,500 |
| 2017/10/24 | 1,809 | 1,821 | 1,802 | 1,812 | +11 | +0.6% | 63,700 |
| 2017/10/23 | 1,829 | 1,834 | 1,799 | 1,801 | -1 | -0.1% | 151,900 |
| 2017/10/20 | 1,793 | 1,834 | 1,786 | 1,802 | +18 | +1% | 193,100 |
| 2017/10/19 | 1,787 | 1,817 | 1,781 | 1,784 | -13 | -0.7% | 90,000 |
| 2017/10/18 | 1,770 | 1,801 | 1,770 | 1,797 | +13 | +0.7% | 120,000 |
| 2017/10/17 | 1,790 | 1,831 | 1,779 | 1,784 | +13 | +0.7% | 204,200 |
| 2017/10/16 | 1,756 | 1,800 | 1,750 | 1,771 | +24 | +1.4% | 148,900 |
| 2017/10/13 | 1,719 | 1,763 | 1,713 | 1,747 | +20 | +1.2% | 134,700 |
| 2017/10/12 | 1,706 | 1,735 | 1,700 | 1,727 | +33 | +1.9% | 156,600 |
| 2017/10/11 | 1,698 | 1,706 | 1,683 | 1,694 | -3 | -0.2% | 123,100 |
1801～
1850
件表示中 / 6951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 | 169,200円 | +6.1% | -0.9% | 2.36% | 9.08倍 | 0.87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 |
| 大黒天 | 810,000円 | +8.3% | +12.1% | 0.41% | 17.53倍 | 1.94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 |
| ゲンキードラ | 355,500円 | +9.3% | +10.3% | 0.37% | 15.44倍 | 2.17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 |
| 松屋フーズ | 558,000円 | +11.1% | -37.9% | 0.43% | 96.71倍 | 2.33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 |
| 青山商 | 217,000円 | +2.5% | +10.8% | 5.85% | 11.57倍 | 0.61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
