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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 1,450 | 1,465 | 1,438 | 1,441 | -8 | -0.6% | 61,300 |
| 2017/03/02 | 1,459 | 1,460 | 1,444 | 1,449 | +12 | +0.8% | 37,200 |
| 2017/03/01 | 1,460 | 1,465 | 1,435 | 1,437 | -33 | -2.2% | 74,500 |
| 2017/02/28 | 1,479 | 1,496 | 1,466 | 1,470 | +3 | +0.2% | 33,900 |
| 2017/02/27 | 1,422 | 1,467 | 1,397 | 1,467 | +21 | +1.5% | 62,600 |
| 2017/02/24 | 1,437 | 1,454 | 1,434 | 1,446 | -8 | -0.6% | 39,000 |
| 2017/02/23 | 1,449 | 1,454 | 1,430 | 1,454 | +18 | +1.3% | 45,800 |
| 2017/02/22 | 1,424 | 1,439 | 1,401 | 1,436 | +10 | +0.7% | 53,300 |
| 2017/02/21 | 1,421 | 1,429 | 1,406 | 1,426 | +3 | +0.2% | 14,400 |
| 2017/02/20 | 1,426 | 1,435 | 1,402 | 1,423 | +2 | +0.1% | 25,500 |
| 2017/02/17 | 1,409 | 1,421 | 1,400 | 1,421 | +11 | +0.8% | 26,500 |
| 2017/02/16 | 1,415 | 1,423 | 1,401 | 1,410 | -7 | -0.5% | 39,000 |
| 2017/02/15 | 1,378 | 1,430 | 1,373 | 1,417 | +32 | +2.3% | 203,300 |
| 2017/02/14 | 1,364 | 1,420 | 1,364 | 1,385 | +46 | +3.4% | 72,700 |
| 2017/02/13 | 1,372 | 1,372 | 1,338 | 1,339 | -33 | -2.4% | 82,200 |
| 2017/02/10 | 1,340 | 1,372 | 1,340 | 1,372 | +39 | +2.9% | 48,800 |
| 2017/02/09 | 1,333 | 1,338 | 1,321 | 1,333 | -1 | -0.1% | 22,700 |
| 2017/02/08 | 1,323 | 1,342 | 1,322 | 1,334 | +4 | +0.3% | 37,700 |
| 2017/02/07 | 1,352 | 1,352 | 1,330 | 1,330 | -30 | -2.2% | 30,600 |
| 2017/02/06 | 1,385 | 1,385 | 1,350 | 1,360 | -11 | -0.8% | 22,300 |
| 2017/02/03 | 1,349 | 1,376 | 1,349 | 1,371 | +22 | +1.6% | 47,300 |
| 2017/02/02 | 1,387 | 1,387 | 1,346 | 1,349 | -24 | -1.7% | 35,200 |
| 2017/02/01 | 1,372 | 1,380 | 1,351 | 1,373 | -10 | -0.7% | 59,900 |
| 2017/01/31 | 1,392 | 1,395 | 1,352 | 1,383 | -9 | -0.6% | 50,200 |
| 2017/01/30 | 1,360 | 1,395 | 1,360 | 1,392 | +26 | +1.9% | 42,300 |
| 2017/01/27 | 1,369 | 1,376 | 1,363 | 1,366 | -3 | -0.2% | 52,400 |
| 2017/01/26 | 1,360 | 1,374 | 1,360 | 1,369 | +22 | +1.6% | 46,200 |
| 2017/01/25 | 1,351 | 1,362 | 1,331 | 1,347 | +8 | +0.6% | 47,100 |
| 2017/01/24 | 1,350 | 1,360 | 1,336 | 1,339 | -24 | -1.8% | 33,500 |
| 2017/01/23 | 1,374 | 1,380 | 1,361 | 1,363 | -28 | -2% | 30,000 |
| 2017/01/20 | 1,381 | 1,398 | 1,379 | 1,391 | +10 | +0.7% | 49,700 |
| 2017/01/19 | 1,376 | 1,388 | 1,365 | 1,381 | +18 | +1.3% | 33,200 |
| 2017/01/18 | 1,383 | 1,383 | 1,358 | 1,363 | -23 | -1.7% | 55,600 |
| 2017/01/17 | 1,419 | 1,419 | 1,386 | 1,386 | -36 | -2.5% | 62,600 |
| 2017/01/16 | 1,406 | 1,423 | 1,400 | 1,422 | +16 | +1.1% | 58,200 |
| 2017/01/13 | 1,400 | 1,414 | 1,396 | 1,406 | +3 | +0.2% | 44,500 |
| 2017/01/12 | 1,405 | 1,412 | 1,383 | 1,403 | -11 | -0.8% | 62,600 |
| 2017/01/11 | 1,403 | 1,420 | 1,396 | 1,414 | +29 | +2.1% | 49,900 |
| 2017/01/10 | 1,404 | 1,405 | 1,377 | 1,385 | -27 | -1.9% | 82,300 |
| 2017/01/06 | 1,398 | 1,417 | 1,393 | 1,412 | +17 | +1.2% | 72,400 |
| 2017/01/05 | 1,398 | 1,404 | 1,385 | 1,395 | +2 | +0.1% | 57,800 |
| 2017/01/04 | 1,366 | 1,393 | 1,366 | 1,393 | +34 | +2.5% | 47,400 |
| 2016/12/30 | 1,366 | 1,378 | 1,354 | 1,359 | -21 | -1.5% | 53,700 |
| 2016/12/29 | 1,394 | 1,401 | 1,369 | 1,380 | -58 | -4% | 119,000 |
| 2016/12/28 | 1,433 | 1,447 | 1,420 | 1,438 | +10 | +0.7% | 54,000 |
| 2016/12/27 | 1,439 | 1,439 | 1,424 | 1,428 | -3 | -0.2% | 62,500 |
| 2016/12/26 | 1,415 | 1,445 | 1,415 | 1,431 | +22 | +1.6% | 78,600 |
| 2016/12/22 | 1,408 | 1,427 | 1,390 | 1,409 | -1 | -0.1% | 58,900 |
| 2016/12/21 | 1,406 | 1,436 | 1,383 | 1,410 | -56 | -3.8% | 199,000 |
| 2016/12/20 | 1,490 | 1,499 | 1,444 | 1,466 | -19 | -1.3% | 84,100 |
2001～
2050
件表示中 / 6952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 | 169,400円 | +6.1% | -0.9% | 2.36% | 9.10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 | 811,000円 | +8.3% | +12.1% | 0.41% | 17.55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 | 356,500円 | +9.3% | +10.3% | 0.36% | 15.48倍 | 2.18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 |
| 青山商 | 217,500円 | +2.6% | +10.9% | 6.25% | 11.11倍 | 0.59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 |
| 松屋フーズ | 556,000円 | +11.1% | -37.9% | 0.43% | 96.36倍 | 2.32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 |
市場注目の銘柄
チャート関連のコラム
