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 |
|---|---|---|---|---|---|---|---|
| 2015/04/30 | 1,462.5 | 1,462.5 | 1,438.5 | 1,449.5 | -9 | -0.6% | 89,200 |
| 2015/04/28 | 1,445 | 1,473 | 1,445 | 1,458.5 | +9 | +0.6% | 44,600 |
| 2015/04/27 | 1,454.5 | 1,471.5 | 1,444 | 1,449.5 | -24 | -1.6% | 62,600 |
| 2015/04/24 | 1,465 | 1,484.5 | 1,465 | 1,473.5 | +24 | +1.7% | 106,000 |
| 2015/04/23 | 1,427 | 1,472.5 | 1,427 | 1,449.5 | +22.5 | +1.6% | 193,600 |
| 2015/04/22 | 1,450 | 1,466 | 1,419 | 1,427 | -16.5 | -1.1% | 138,800 |
| 2015/04/21 | 1,400.5 | 1,450 | 1,400.5 | 1,443.5 | +24.5 | +1.7% | 107,600 |
| 2015/04/20 | 1,425 | 1,441.5 | 1,408 | 1,419 | -6.5 | -0.5% | 96,400 |
| 2015/04/17 | 1,409.5 | 1,438 | 1,405 | 1,425.5 | +15.5 | +1.1% | 100,200 |
| 2015/04/16 | 1,405.5 | 1,418 | 1,381.5 | 1,410 | -9.5 | -0.7% | 95,800 |
| 2015/04/15 | 1,441.5 | 1,442.5 | 1,417.5 | 1,419.5 | -18.5 | -1.3% | 54,400 |
| 2015/04/14 | 1,423.5 | 1,441 | 1,417 | 1,438 | +23 | +1.6% | 65,800 |
| 2015/04/13 | 1,440 | 1,441.5 | 1,403 | 1,415 | -26.5 | -1.8% | 98,000 |
| 2015/04/10 | 1,395 | 1,450 | 1,395 | 1,441.5 | +51.5 | +3.7% | 208,400 |
| 2015/04/09 | 1,391 | 1,392 | 1,369 | 1,390 | -1 | -0.1% | 90,200 |
| 2015/04/08 | 1,354.5 | 1,393 | 1,348.5 | 1,391 | +61 | +4.6% | 202,800 |
| 2015/04/07 | 1,332 | 1,333.5 | 1,310 | 1,330 | +8.5 | +0.6% | 87,200 |
| 2015/04/06 | 1,314.5 | 1,337 | 1,301.5 | 1,321.5 | -6 | -0.5% | 52,000 |
| 2015/04/03 | 1,326.5 | 1,333 | 1,314.5 | 1,327.5 | +1 | +0.1% | 62,800 |
| 2015/04/02 | 1,276 | 1,329.5 | 1,273 | 1,326.5 | +63 | +5% | 146,200 |
| 2015/04/01 | 1,270.5 | 1,272 | 1,246 | 1,263.5 | -24 | -1.9% | 102,000 |
| 2015/03/31 | 1,308.5 | 1,308.5 | 1,280 | 1,287.5 | +0.5 | ±0% | 95,200 |
| 2015/03/30 | 1,301.5 | 1,309.5 | 1,280 | 1,287 | -14.5 | -1.1% | 117,600 |
| 2015/03/27 | 1,350 | 1,359 | 1,298 | 1,301.5 | -53 | -3.9% | 105,200 |
| 2015/03/26 | 1,355.5 | 1,360 | 1,343 | 1,354.5 | -1 | -0.1% | 130,200 |
| 2015/03/25 | 1,343 | 1,358 | 1,285 | 1,355.5 | +3 | +0.2% | 185,000 |
| 2015/03/24 | 1,367.5 | 1,367.5 | 1,343 | 1,352.5 | -14 | -1% | 84,800 |
| 2015/03/23 | 1,355 | 1,366.5 | 1,343.5 | 1,366.5 | +16 | +1.2% | 77,400 |
| 2015/03/20 | 1,333 | 1,355.5 | 1,333 | 1,350.5 | +17.5 | +1.3% | 90,600 |
| 2015/03/19 | 1,344 | 1,345 | 1,325.5 | 1,333 | -10.5 | -0.8% | 78,400 |
| 2015/03/18 | 1,327.5 | 1,344.5 | 1,315.5 | 1,343.5 | +41.5 | +3.2% | 107,200 |
| 2015/03/17 | 1,293.5 | 1,307 | 1,293 | 1,302 | +11 | +0.9% | 62,000 |
| 2015/03/16 | 1,287.5 | 1,301.5 | 1,271 | 1,291 | -3.5 | -0.3% | 84,600 |
| 2015/03/13 | 1,300.5 | 1,310 | 1,285.5 | 1,294.5 | -1.5 | -0.1% | 121,800 |
| 2015/03/12 | 1,285 | 1,312 | 1,284.5 | 1,296 | +20.5 | +1.6% | 60,000 |
| 2015/03/11 | 1,281.5 | 1,287 | 1,261.5 | 1,275.5 | -6.5 | -0.5% | 78,800 |
| 2015/03/10 | 1,265 | 1,287.5 | 1,255.5 | 1,282 | +20.5 | +1.6% | 144,400 |
| 2015/03/09 | 1,237.5 | 1,266.5 | 1,233 | 1,261.5 | +30 | +2.4% | 138,800 |
| 2015/03/06 | 1,249.5 | 1,251 | 1,220 | 1,231.5 | -10 | -0.8% | 99,000 |
| 2015/03/05 | 1,237.5 | 1,256 | 1,227.5 | 1,241.5 | +10 | +0.8% | 141,200 |
| 2015/03/04 | 1,219 | 1,236 | 1,195 | 1,231.5 | +12.5 | +1% | 127,600 |
| 2015/03/03 | 1,235.5 | 1,235.5 | 1,211.5 | 1,219 | ±0 | ±0% | 44,800 |
| 2015/03/02 | 1,215.5 | 1,227.5 | 1,215.5 | 1,219 | -2.5 | -0.2% | 70,000 |
| 2015/02/27 | 1,207.5 | 1,233 | 1,206.5 | 1,221.5 | +5.5 | +0.5% | 104,000 |
| 2015/02/26 | 1,236.5 | 1,239.5 | 1,207.5 | 1,216 | -23.5 | -1.9% | 148,200 |
| 2015/02/25 | 1,245 | 1,250 | 1,224 | 1,239.5 | -3.5 | -0.3% | 108,000 |
| 2015/02/24 | 1,249.5 | 1,251.5 | 1,233.5 | 1,243 | -4 | -0.3% | 95,600 |
| 2015/02/23 | 1,247.5 | 1,249.5 | 1,228 | 1,247 | +8.5 | +0.7% | 122,200 |
| 2015/02/20 | 1,240 | 1,243.5 | 1,220 | 1,238.5 | +4 | +0.3% | 154,600 |
| 2015/02/19 | 1,205 | 1,234.5 | 1,201.5 | 1,234.5 | +38.5 | +3.2% | 136,800 |
2451～
2500
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
