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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 1,300 | 1,309.5 | 1,285 | 1,292 | -11 | -0.8% | 77,200 |
| 2015/12/09 | 1,353.5 | 1,353.5 | 1,303 | 1,303 | -50.5 | -3.7% | 84,400 |
| 2015/12/08 | 1,367.5 | 1,376 | 1,345.5 | 1,353.5 | -4 | -0.3% | 59,800 |
| 2015/12/07 | 1,358 | 1,377.5 | 1,357.5 | 1,357.5 | +18.5 | +1.4% | 62,000 |
| 2015/12/04 | 1,371 | 1,372.5 | 1,333 | 1,339 | -42.5 | -3.1% | 49,200 |
| 2015/12/03 | 1,386 | 1,386.5 | 1,379 | 1,381.5 | -3.5 | -0.3% | 61,400 |
| 2015/12/02 | 1,409 | 1,409 | 1,376 | 1,385 | -15 | -1.1% | 58,000 |
| 2015/12/01 | 1,395.5 | 1,400 | 1,392 | 1,400 | -3.5 | -0.2% | 45,400 |
| 2015/11/30 | 1,365.5 | 1,403.5 | 1,365.5 | 1,403.5 | +28.5 | +2.1% | 95,800 |
| 2015/11/27 | 1,352.5 | 1,384 | 1,352.5 | 1,375 | +9 | +0.7% | 56,800 |
| 2015/11/26 | 1,375.5 | 1,390.5 | 1,365 | 1,366 | -12.5 | -0.9% | 104,200 |
| 2015/11/25 | 1,392.5 | 1,400 | 1,377 | 1,378.5 | -5.5 | -0.4% | 52,400 |
| 2015/11/24 | 1,365 | 1,387.5 | 1,358.5 | 1,384 | +7 | +0.5% | 43,600 |
| 2015/11/20 | 1,425 | 1,434.5 | 1,370 | 1,377 | -37 | -2.6% | 113,800 |
| 2015/11/19 | 1,367 | 1,414 | 1,367 | 1,414 | +60 | +4.4% | 132,600 |
| 2015/11/18 | 1,319.5 | 1,361.5 | 1,315 | 1,354 | +43 | +3.3% | 104,800 |
| 2015/11/17 | 1,320.5 | 1,320.5 | 1,302 | 1,311 | +0.5 | ±0% | 78,200 |
| 2015/11/16 | 1,318 | 1,327.5 | 1,305.5 | 1,310.5 | -32.5 | -2.4% | 74,000 |
| 2015/11/13 | 1,332 | 1,343 | 1,315 | 1,343 | +10.5 | +0.8% | 96,600 |
| 2015/11/12 | 1,326.5 | 1,339.5 | 1,317.5 | 1,332.5 | +8 | +0.6% | 268,600 |
| 2015/11/11 | 1,296 | 1,338 | 1,290.5 | 1,324.5 | +19.5 | +1.5% | 193,200 |
| 2015/11/10 | 1,293.5 | 1,313.5 | 1,288.5 | 1,305 | -13.5 | -1% | 69,600 |
| 2015/11/09 | 1,324 | 1,357.5 | 1,314.5 | 1,318.5 | -5.5 | -0.4% | 110,800 |
| 2015/11/06 | 1,268 | 1,329 | 1,265.5 | 1,324 | +6 | +0.5% | 143,000 |
| 2015/11/05 | 1,308 | 1,328.5 | 1,303 | 1,318 | +7.5 | +0.6% | 93,600 |
| 2015/11/04 | 1,300 | 1,314 | 1,286 | 1,310.5 | +29.5 | +2.3% | 69,800 |
| 2015/11/02 | 1,322.5 | 1,329.5 | 1,274.5 | 1,281 | -44 | -3.3% | 70,600 |
| 2015/10/30 | 1,291.5 | 1,325 | 1,283 | 1,325 | +38.5 | +3% | 69,600 |
| 2015/10/29 | 1,290 | 1,303 | 1,262 | 1,286.5 | ±0 | ±0% | 387,600 |
| 2015/10/28 | 1,324.5 | 1,324.5 | 1,269 | 1,286.5 | -13 | -1% | 97,600 |
| 2015/10/27 | 1,320 | 1,332.5 | 1,299.5 | 1,299.5 | -10 | -0.8% | 43,400 |
| 2015/10/26 | 1,318 | 1,318 | 1,298 | 1,309.5 | +15 | +1.2% | 42,800 |
| 2015/10/23 | 1,304.5 | 1,320 | 1,292 | 1,294.5 | -8.5 | -0.7% | 66,800 |
| 2015/10/22 | 1,305 | 1,322 | 1,301 | 1,303 | -2.5 | -0.2% | 38,200 |
| 2015/10/21 | 1,300 | 1,309 | 1,290.5 | 1,305.5 | +10.5 | +0.8% | 62,800 |
| 2015/10/20 | 1,328.5 | 1,334.5 | 1,294 | 1,295 | -28.5 | -2.2% | 77,400 |
| 2015/10/19 | 1,313.5 | 1,332 | 1,307.5 | 1,323.5 | +14 | +1.1% | 27,800 |
| 2015/10/16 | 1,335 | 1,341.5 | 1,307 | 1,309.5 | -20.5 | -1.5% | 81,200 |
| 2015/10/15 | 1,308.5 | 1,347 | 1,302 | 1,330 | +23 | +1.8% | 70,600 |
| 2015/10/14 | 1,294 | 1,321.5 | 1,283 | 1,307 | +8.5 | +0.7% | 86,600 |
| 2015/10/13 | 1,295.5 | 1,314 | 1,289.5 | 1,298.5 | ±0 | ±0% | 84,200 |
| 2015/10/09 | 1,300 | 1,310.5 | 1,274 | 1,298.5 | +6.5 | +0.5% | 93,600 |
| 2015/10/08 | 1,314 | 1,314 | 1,266.5 | 1,292 | -22 | -1.7% | 148,400 |
| 2015/10/07 | 1,289 | 1,315.5 | 1,280 | 1,314 | +24.5 | +1.9% | 85,800 |
| 2015/10/06 | 1,278 | 1,320 | 1,278 | 1,289.5 | -10.5 | -0.8% | 82,600 |
| 2015/10/05 | 1,305.5 | 1,324 | 1,280 | 1,300 | +0.5 | ±0% | 34,600 |
| 2015/10/02 | 1,348.5 | 1,348.5 | 1,293.5 | 1,299.5 | -33 | -2.5% | 50,800 |
| 2015/10/01 | 1,302 | 1,348.5 | 1,292 | 1,332.5 | +47.5 | +3.7% | 44,600 |
| 2015/09/30 | 1,292.5 | 1,315 | 1,277 | 1,285 | +15 | +1.2% | 76,600 |
| 2015/09/29 | 1,317.5 | 1,317.5 | 1,268.5 | 1,270 | -61 | -4.6% | 95,400 |
2301～
2350
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
