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 |
|---|---|---|---|---|---|---|---|
| 2016/03/11 | 1,166 | 1,213 | 1,139 | 1,204 | +68 | +6% | 137,900 |
| 2016/03/10 | 1,117 | 1,143 | 1,112 | 1,136 | +36 | +3.3% | 75,800 |
| 2016/03/09 | 1,099 | 1,101 | 1,074 | 1,100 | -4 | -0.4% | 41,300 |
| 2016/03/08 | 1,117 | 1,122 | 1,092 | 1,104 | -10 | -0.9% | 45,800 |
| 2016/03/07 | 1,126 | 1,136 | 1,111 | 1,114 | -10 | -0.9% | 30,500 |
| 2016/03/04 | 1,100 | 1,125 | 1,092 | 1,124 | +21 | +1.9% | 94,500 |
| 2016/03/03 | 1,114 | 1,114 | 1,089 | 1,103 | -17 | -1.5% | 30,500 |
| 2016/03/02 | 1,117 | 1,126 | 1,087 | 1,120 | +36 | +3.3% | 114,200 |
| 2016/03/01 | 1,065 | 1,092 | 1,056 | 1,084 | +19 | +1.8% | 45,800 |
| 2016/02/29 | 1,118 | 1,127 | 1,064 | 1,065 | -50 | -4.5% | 72,300 |
| 2016/02/26 | 1,109 | 1,121 | 1,081 | 1,115 | +32 | +3% | 89,300 |
| 2016/02/25 | 1,084 | 1,085 | 1,055 | 1,083 | +37 | +3.5% | 92,600 |
| 2016/02/24 | 1,020 | 1,056 | 1,006 | 1,046 | +37 | +3.7% | 117,500 |
| 2016/02/23 | 1,035 | 1,045 | 1,005 | 1,009 | -26 | -2.5% | 38,100 |
| 2016/02/22 | 1,028 | 1,045 | 1,020 | 1,035 | +7 | +0.7% | 64,800 |
| 2016/02/19 | 1,042 | 1,058 | 1,016 | 1,028 | -28 | -2.7% | 54,700 |
| 2016/02/18 | 1,009 | 1,064 | 994 | 1,056 | +68 | +6.9% | 101,800 |
| 2016/02/17 | 1,013 | 1,018 | 975 | 988 | -26 | -2.6% | 48,800 |
| 2016/02/16 | 1,035 | 1,039.5 | 1,009 | 1,014 | -31.5 | -3% | 142,200 |
| 2016/02/15 | 1,015 | 1,048.5 | 998 | 1,045.5 | +99.5 | +10.5% | 125,000 |
| 2016/02/12 | 1,051.5 | 1,068 | 939.5 | 946 | -131 | -12.2% | 222,400 |
| 2016/02/10 | 1,113.5 | 1,127.5 | 1,072.5 | 1,077 | -34 | -3.1% | 161,600 |
| 2016/02/09 | 1,145 | 1,145 | 1,107.5 | 1,111 | -67 | -5.7% | 44,800 |
| 2016/02/08 | 1,145.5 | 1,182 | 1,145.5 | 1,178 | +14.5 | +1.2% | 34,800 |
| 2016/02/05 | 1,170 | 1,186 | 1,150.5 | 1,163.5 | -14 | -1.2% | 59,600 |
| 2016/02/04 | 1,200.5 | 1,200.5 | 1,174.5 | 1,177.5 | -34.5 | -2.8% | 44,400 |
| 2016/02/03 | 1,210.5 | 1,219 | 1,194.5 | 1,212 | -4 | -0.3% | 40,400 |
| 2016/02/02 | 1,246.5 | 1,255.5 | 1,210 | 1,216 | -34.5 | -2.8% | 84,800 |
| 2016/02/01 | 1,266.5 | 1,279 | 1,242.5 | 1,250.5 | -12.5 | -1% | 76,800 |
| 2016/01/29 | 1,225 | 1,264 | 1,221.5 | 1,263 | +33 | +2.7% | 48,800 |
| 2016/01/28 | 1,225 | 1,245.5 | 1,220.5 | 1,230 | +6 | +0.5% | 52,200 |
| 2016/01/27 | 1,200 | 1,234.5 | 1,200 | 1,224 | +43.5 | +3.7% | 48,200 |
| 2016/01/26 | 1,200 | 1,200 | 1,178.5 | 1,180.5 | -44 | -3.6% | 38,600 |
| 2016/01/25 | 1,213 | 1,233.5 | 1,201.5 | 1,224.5 | +29 | +2.4% | 64,800 |
| 2016/01/22 | 1,169 | 1,197 | 1,148.5 | 1,195.5 | +66 | +5.8% | 56,800 |
| 2016/01/21 | 1,169.5 | 1,194.5 | 1,129.5 | 1,129.5 | -61.5 | -5.2% | 69,600 |
| 2016/01/20 | 1,211 | 1,227.5 | 1,190.5 | 1,191 | -20 | -1.7% | 68,400 |
| 2016/01/19 | 1,226.5 | 1,244.5 | 1,200.5 | 1,211 | -25 | -2% | 44,800 |
| 2016/01/18 | 1,226 | 1,242.5 | 1,212.5 | 1,236 | -19.5 | -1.6% | 54,400 |
| 2016/01/15 | 1,287.5 | 1,298 | 1,251.5 | 1,255.5 | -7 | -0.6% | 47,000 |
| 2016/01/14 | 1,266.5 | 1,272 | 1,236.5 | 1,262.5 | -21.5 | -1.7% | 83,200 |
| 2016/01/13 | 1,255 | 1,287 | 1,255 | 1,284 | +29 | +2.3% | 31,000 |
| 2016/01/12 | 1,265 | 1,295 | 1,252 | 1,255 | -27 | -2.1% | 76,200 |
| 2016/01/08 | 1,283 | 1,314.5 | 1,282 | 1,282 | -25 | -1.9% | 85,000 |
| 2016/01/07 | 1,339.5 | 1,350.5 | 1,303.5 | 1,307 | -34 | -2.5% | 63,400 |
| 2016/01/06 | 1,358.5 | 1,375 | 1,326 | 1,341 | -20 | -1.5% | 91,000 |
| 2016/01/05 | 1,341.5 | 1,372 | 1,338 | 1,361 | +22 | +1.6% | 108,200 |
| 2016/01/04 | 1,389.5 | 1,400.5 | 1,330.5 | 1,339 | -62.5 | -4.5% | 101,600 |
| 2015/12/30 | 1,394 | 1,407 | 1,382.5 | 1,401.5 | +11 | +0.8% | 78,400 |
| 2015/12/29 | 1,349.5 | 1,395 | 1,349.5 | 1,390.5 | +36 | +2.7% | 56,400 |
2301～
2350
件表示中 / 7013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 |
| 青山商 | 237,300円 | +2.6% | +10.9% | 5.73% | 12.12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 | 261,000円 | +3.8% | +11.5% | 2.07% | 15.33倍 | 1.05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 | 800,000円 | +6.8% | +3.1% | 0.44% | 16.06倍 | 1.82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 |
| ハローズ | 523,000円 | +6.4% | +0.5% | 1.30% | 12.98倍 | 1.59倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
市場注目の銘柄
チャート関連のコラム
