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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,922 | 1,933 | 1,918 | 1,928 | +6 | +0.3% | 108,800 |
| 2024/07/03 | 1,920 | 1,937 | 1,915 | 1,922 | +6 | +0.3% | 114,300 |
| 2024/07/02 | 1,932 | 1,934 | 1,914 | 1,916 | -9 | -0.5% | 145,100 |
| 2024/07/01 | 1,955 | 1,955 | 1,925 | 1,925 | -19 | -1% | 146,700 |
| 2024/06/28 | 1,938 | 1,956 | 1,932 | 1,944 | +7 | +0.4% | 149,600 |
| 2024/06/27 | 1,949 | 1,950 | 1,929 | 1,937 | ±0 | ±0% | 138,600 |
| 2024/06/26 | 1,937 | 1,943 | 1,930 | 1,937 | -2 | -0.1% | 108,200 |
| 2024/06/25 | 1,925 | 1,949 | 1,923 | 1,939 | +18 | +0.9% | 94,300 |
| 2024/06/24 | 1,930 | 1,930 | 1,916 | 1,921 | +11 | +0.6% | 93,000 |
| 2024/06/21 | 1,924 | 1,946 | 1,910 | 1,910 | -8 | -0.4% | 150,400 |
| 2024/06/20 | 1,931 | 1,935 | 1,906 | 1,918 | -13 | -0.7% | 99,100 |
| 2024/06/19 | 1,915 | 1,944 | 1,906 | 1,931 | +26 | +1.4% | 83,300 |
| 2024/06/18 | 1,894 | 1,920 | 1,890 | 1,905 | +10 | +0.5% | 92,000 |
| 2024/06/17 | 1,937 | 1,937 | 1,881 | 1,895 | -36 | -1.9% | 177,600 |
| 2024/06/14 | 1,931 | 1,947 | 1,922 | 1,931 | -3 | -0.2% | 195,000 |
| 2024/06/13 | 1,960 | 1,965 | 1,930 | 1,934 | -24 | -1.2% | 114,900 |
| 2024/06/12 | 1,969 | 1,974 | 1,946 | 1,958 | -9 | -0.5% | 107,700 |
| 2024/06/11 | 1,968 | 1,986 | 1,966 | 1,967 | +9 | +0.5% | 104,300 |
| 2024/06/10 | 1,937 | 1,959 | 1,927 | 1,958 | +26 | +1.3% | 117,000 |
| 2024/06/07 | 1,940 | 1,943 | 1,928 | 1,932 | -3 | -0.2% | 107,900 |
| 2024/06/06 | 1,958 | 1,965 | 1,925 | 1,935 | -7 | -0.4% | 100,400 |
| 2024/06/05 | 1,960 | 1,964 | 1,934 | 1,942 | -18 | -0.9% | 86,500 |
| 2024/06/04 | 1,945 | 1,960 | 1,928 | 1,960 | +20 | +1% | 93,700 |
| 2024/06/03 | 1,926 | 1,948 | 1,923 | 1,940 | +21 | +1.1% | 116,700 |
| 2024/05/31 | 1,900 | 1,919 | 1,894 | 1,919 | +24 | +1.3% | 147,500 |
| 2024/05/30 | 1,903 | 1,908 | 1,884 | 1,895 | -19 | -1% | 120,500 |
| 2024/05/29 | 1,907 | 1,939 | 1,905 | 1,914 | +2 | +0.1% | 106,800 |
| 2024/05/28 | 1,928 | 1,934 | 1,903 | 1,912 | -3 | -0.2% | 110,100 |
| 2024/05/27 | 1,907 | 1,922 | 1,897 | 1,915 | +10 | +0.5% | 96,200 |
| 2024/05/24 | 1,851 | 1,910 | 1,848 | 1,905 | +35 | +1.9% | 165,300 |
| 2024/05/23 | 1,863 | 1,878 | 1,848 | 1,870 | -1 | -0.1% | 132,500 |
| 2024/05/22 | 1,882 | 1,904 | 1,870 | 1,871 | -17 | -0.9% | 161,200 |
| 2024/05/21 | 1,888 | 1,912 | 1,885 | 1,888 | +9 | +0.5% | 107,800 |
| 2024/05/20 | 1,863 | 1,891 | 1,863 | 1,879 | +15 | +0.8% | 128,900 |
| 2024/05/17 | 1,840 | 1,864 | 1,839 | 1,864 | +20 | +1.1% | 147,100 |
| 2024/05/16 | 1,871 | 1,871 | 1,835 | 1,844 | -18 | -1% | 140,300 |
| 2024/05/15 | 1,885 | 1,885 | 1,862 | 1,862 | -12 | -0.6% | 80,300 |
| 2024/05/14 | 1,896 | 1,896 | 1,864 | 1,874 | -23 | -1.2% | 151,200 |
| 2024/05/13 | 1,931 | 1,941 | 1,890 | 1,897 | -34 | -1.8% | 111,700 |
| 2024/05/10 | 1,927 | 1,942 | 1,912 | 1,931 | +22 | +1.2% | 145,700 |
| 2024/05/09 | 1,896 | 1,926 | 1,891 | 1,909 | +19 | +1% | 82,500 |
| 2024/05/08 | 1,905 | 1,913 | 1,886 | 1,890 | -28 | -1.5% | 114,400 |
| 2024/05/07 | 1,920 | 1,941 | 1,910 | 1,918 | +13 | +0.7% | 96,600 |
| 2024/05/02 | 1,913 | 1,917 | 1,888 | 1,905 | -10 | -0.5% | 136,200 |
| 2024/05/01 | 1,940 | 1,940 | 1,913 | 1,915 | -27 | -1.4% | 114,200 |
| 2024/04/30 | 1,921 | 1,947 | 1,896 | 1,942 | +11 | +0.6% | 203,300 |
| 2024/04/26 | 1,923 | 1,967 | 1,921 | 1,931 | -29 | -1.5% | 236,300 |
| 2024/04/25 | 1,904 | 1,970 | 1,902 | 1,960 | +56 | +2.9% | 307,700 |
| 2024/04/24 | 1,917 | 1,920 | 1,900 | 1,904 | +5 | +0.3% | 106,600 |
| 2024/04/23 | 1,924 | 1,926 | 1,899 | 1,899 | -24 | -1.2% | 164,000 |
201～
250
件表示中 / 6945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 | 170,500円 | +6.1% | -0.9% | 2.35% | 9.16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 |
| ゲンキードラ | 362,000円 | +9.3% | +10.3% | 0.36% | 15.72倍 | 2.22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 | 583,000円 | +17.2% | -38.9% | 0.41% | 92.62倍 | 2.50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 |
| 大黒天 | 745,000円 | +8.3% | +12.1% | 0.44% | 16.12倍 | 1.78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 |
| ＡＯＫＩ ＨＤ | 140,400円 | +2.2% | +8.0% | 3.92% | 14.76倍 | 0.87倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
