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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 1,298 | 1,342.5 | 1,294 | 1,331 | +33 | +2.5% | 69,000 |
| 2015/09/25 | 1,271.5 | 1,299 | 1,225 | 1,298 | +26.5 | +2.1% | 87,600 |
| 2015/09/24 | 1,272.5 | 1,308 | 1,271.5 | 1,271.5 | -18.5 | -1.4% | 90,800 |
| 2015/09/18 | 1,320.5 | 1,338.5 | 1,285 | 1,290 | -55 | -4.1% | 76,800 |
| 2015/09/17 | 1,359.5 | 1,373 | 1,325.5 | 1,345 | -14 | -1% | 89,200 |
| 2015/09/16 | 1,270 | 1,388.5 | 1,254 | 1,359 | +104 | +8.3% | 180,400 |
| 2015/09/15 | 1,263.5 | 1,277.5 | 1,240.5 | 1,255 | -8.5 | -0.7% | 59,400 |
| 2015/09/14 | 1,269.5 | 1,291 | 1,226.5 | 1,263.5 | +19 | +1.5% | 59,200 |
| 2015/09/11 | 1,225 | 1,250.5 | 1,202 | 1,244.5 | +9 | +0.7% | 82,800 |
| 2015/09/10 | 1,229 | 1,249 | 1,215 | 1,235.5 | -29 | -2.3% | 48,200 |
| 2015/09/09 | 1,219 | 1,264.5 | 1,219 | 1,264.5 | +59.5 | +4.9% | 40,800 |
| 2015/09/08 | 1,218 | 1,231 | 1,205 | 1,205 | -18 | -1.5% | 42,400 |
| 2015/09/07 | 1,226 | 1,238 | 1,214 | 1,223 | -15.5 | -1.3% | 44,800 |
| 2015/09/04 | 1,254.5 | 1,301 | 1,221.5 | 1,238.5 | -0.5 | ±0% | 57,600 |
| 2015/09/03 | 1,277.5 | 1,277.5 | 1,231 | 1,239 | -13 | -1% | 51,400 |
| 2015/09/02 | 1,250 | 1,275.5 | 1,241.5 | 1,252 | -14.5 | -1.1% | 47,000 |
| 2015/09/01 | 1,300 | 1,310.5 | 1,264 | 1,266.5 | -43.5 | -3.3% | 89,000 |
| 2015/08/31 | 1,317.5 | 1,322 | 1,292 | 1,310 | -7.5 | -0.6% | 56,200 |
| 2015/08/28 | 1,332.5 | 1,358 | 1,296 | 1,317.5 | +35 | +2.7% | 80,400 |
| 2015/08/27 | 1,286 | 1,309 | 1,275.5 | 1,282.5 | +10.5 | +0.8% | 64,200 |
| 2015/08/26 | 1,314.5 | 1,340 | 1,257.5 | 1,272 | +20.5 | +1.6% | 91,400 |
| 2015/08/25 | 1,220.5 | 1,304 | 1,220.5 | 1,251.5 | -44 | -3.4% | 88,000 |
| 2015/08/24 | 1,355 | 1,360 | 1,294 | 1,295.5 | -85.5 | -6.2% | 66,600 |
| 2015/08/21 | 1,375 | 1,402.5 | 1,367.5 | 1,381 | -15 | -1.1% | 80,000 |
| 2015/08/20 | 1,420.5 | 1,447.5 | 1,393 | 1,396 | -23 | -1.6% | 91,400 |
| 2015/08/19 | 1,438.5 | 1,456 | 1,413.5 | 1,419 | -20 | -1.4% | 77,800 |
| 2015/08/18 | 1,454.5 | 1,472.5 | 1,425.5 | 1,439 | -15.5 | -1.1% | 74,600 |
| 2015/08/17 | 1,464.5 | 1,472.5 | 1,433 | 1,454.5 | +10.5 | +0.7% | 73,800 |
| 2015/08/14 | 1,471.5 | 1,491.5 | 1,436 | 1,444 | -29 | -2% | 141,400 |
| 2015/08/13 | 1,498 | 1,517.5 | 1,472 | 1,473 | -39.5 | -2.6% | 97,800 |
| 2015/08/12 | 1,530 | 1,537.5 | 1,502.5 | 1,512.5 | -42.5 | -2.7% | 104,600 |
| 2015/08/11 | 1,555 | 1,567.5 | 1,515 | 1,555 | -10 | -0.6% | 88,400 |
| 2015/08/10 | 1,547.5 | 1,567.5 | 1,535 | 1,565 | +30 | +2% | 54,600 |
| 2015/08/07 | 1,587.5 | 1,590 | 1,522.5 | 1,535 | -55 | -3.5% | 75,800 |
| 2015/08/06 | 1,560 | 1,597.5 | 1,557.5 | 1,590 | +45 | +2.9% | 90,000 |
| 2015/08/05 | 1,530 | 1,557.5 | 1,517.5 | 1,545 | +15 | +1% | 90,200 |
| 2015/08/04 | 1,517.5 | 1,535 | 1,502.5 | 1,530 | +20 | +1.3% | 102,600 |
| 2015/08/03 | 1,505 | 1,517.5 | 1,453.5 | 1,510 | +7.5 | +0.5% | 70,000 |
| 2015/07/31 | 1,489.5 | 1,502.5 | 1,479.5 | 1,502.5 | +38 | +2.6% | 78,000 |
| 2015/07/30 | 1,464.5 | 1,482.5 | 1,455 | 1,464.5 | +5.5 | +0.4% | 69,600 |
| 2015/07/29 | 1,400 | 1,468.5 | 1,400 | 1,459 | +71.5 | +5.2% | 136,600 |
| 2015/07/28 | 1,369.5 | 1,392.5 | 1,363.5 | 1,387.5 | +18 | +1.3% | 53,600 |
| 2015/07/27 | 1,393 | 1,393 | 1,360 | 1,369.5 | -23.5 | -1.7% | 87,400 |
| 2015/07/24 | 1,388 | 1,396 | 1,383.5 | 1,393 | +11 | +0.8% | 67,600 |
| 2015/07/23 | 1,367.5 | 1,387 | 1,367.5 | 1,382 | +11 | +0.8% | 36,800 |
| 2015/07/22 | 1,360 | 1,387.5 | 1,356.5 | 1,371 | +2 | +0.1% | 64,600 |
| 2015/07/21 | 1,364.5 | 1,372 | 1,361.5 | 1,369 | +18 | +1.3% | 46,200 |
| 2015/07/17 | 1,339 | 1,353 | 1,333.5 | 1,351 | +18.5 | +1.4% | 79,800 |
| 2015/07/16 | 1,325 | 1,341.5 | 1,300 | 1,332.5 | +21 | +1.6% | 72,000 |
| 2015/07/15 | 1,287.5 | 1,317 | 1,277.5 | 1,311.5 | +25 | +1.9% | 54,000 |
2351～
2400
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
