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 |
|---|---|---|---|---|---|---|---|
| 2014/07/17 | 1,111 | 1,120 | 1,101 | 1,103.5 | -4.5 | -0.4% | 204,600 |
| 2014/07/16 | 1,095 | 1,114 | 1,089 | 1,108 | +13.5 | +1.2% | 182,800 |
| 2014/07/15 | 1,095 | 1,115 | 1,075.5 | 1,094.5 | -2.5 | -0.2% | 105,600 |
| 2014/07/14 | 1,075 | 1,097.5 | 1,071.5 | 1,097 | +25.5 | +2.4% | 84,600 |
| 2014/07/11 | 1,062.5 | 1,079 | 1,054.5 | 1,071.5 | +3 | +0.3% | 60,400 |
| 2014/07/10 | 1,090 | 1,090 | 1,067.5 | 1,068.5 | -13 | -1.2% | 65,800 |
| 2014/07/09 | 1,080.5 | 1,099 | 1,072 | 1,081.5 | -9 | -0.8% | 49,400 |
| 2014/07/08 | 1,094 | 1,100 | 1,078 | 1,090.5 | +2.5 | +0.2% | 90,800 |
| 2014/07/07 | 1,083 | 1,100 | 1,078 | 1,088 | +5 | +0.5% | 77,400 |
| 2014/07/04 | 1,081.5 | 1,086 | 1,068 | 1,083 | +1.5 | +0.1% | 42,600 |
| 2014/07/03 | 1,088 | 1,095.5 | 1,070.5 | 1,081.5 | -6.5 | -0.6% | 96,000 |
| 2014/07/02 | 1,063 | 1,100 | 1,060 | 1,088 | +25.5 | +2.4% | 149,600 |
| 2014/07/01 | 1,083.5 | 1,086 | 1,057 | 1,062.5 | -13.5 | -1.3% | 153,200 |
| 2014/06/30 | 1,050 | 1,076 | 1,040.5 | 1,076 | +24 | +2.3% | 99,400 |
| 2014/06/27 | 1,050 | 1,058.5 | 1,027.5 | 1,052 | -0.5 | ±0% | 116,600 |
| 2014/06/26 | 1,071.5 | 1,089 | 1,046.5 | 1,052.5 | -9 | -0.8% | 213,400 |
| 2014/06/25 | 1,017 | 1,069 | 1,013.5 | 1,061.5 | +44.5 | +4.4% | 238,400 |
| 2014/06/24 | 1,044.5 | 1,045 | 1,009.5 | 1,017 | -7 | -0.7% | 217,000 |
| 2014/06/23 | 1,039 | 1,040 | 1,020.5 | 1,024 | -7.5 | -0.7% | 54,000 |
| 2014/06/20 | 1,018 | 1,039 | 1,016.5 | 1,031.5 | +0.5 | ±0% | 79,800 |
| 2014/06/19 | 1,027 | 1,038.5 | 1,025 | 1,031 | +6 | +0.6% | 72,800 |
| 2014/06/18 | 1,020.5 | 1,029.5 | 1,014.5 | 1,025 | +11.5 | +1.1% | 46,200 |
| 2014/06/17 | 1,011.5 | 1,019.5 | 1,005 | 1,013.5 | -1 | -0.1% | 84,600 |
| 2014/06/16 | 1,042.5 | 1,045 | 1,008.5 | 1,014.5 | -24 | -2.3% | 77,200 |
| 2014/06/13 | 1,029 | 1,044 | 1,018.5 | 1,038.5 | -3 | -0.3% | 114,800 |
| 2014/06/12 | 1,041 | 1,044.5 | 1,023.5 | 1,041.5 | -3.5 | -0.3% | 79,800 |
| 2014/06/11 | 1,022.5 | 1,052.5 | 1,020 | 1,045 | +22.5 | +2.2% | 87,000 |
| 2014/06/10 | 1,044 | 1,044 | 1,018.5 | 1,022.5 | -14.5 | -1.4% | 73,600 |
| 2014/06/09 | 1,025 | 1,048.5 | 1,023 | 1,037 | +12 | +1.2% | 114,400 |
| 2014/06/06 | 1,027.5 | 1,052 | 1,023 | 1,025 | -1.5 | -0.1% | 184,400 |
| 2014/06/05 | 1,022 | 1,045.5 | 1,022 | 1,026.5 | +4.5 | +0.4% | 163,400 |
| 2014/06/04 | 1,025.5 | 1,045.5 | 1,015 | 1,022 | -21.5 | -2.1% | 148,800 |
| 2014/06/03 | 1,030 | 1,046 | 1,015.5 | 1,043.5 | +7.5 | +0.7% | 133,800 |
| 2014/06/02 | 1,054.5 | 1,054.5 | 1,026 | 1,036 | ±0 | ±0% | 127,800 |
| 2014/05/30 | 1,062 | 1,062 | 1,031 | 1,036 | -27.5 | -2.6% | 225,200 |
| 2014/05/29 | 1,054.5 | 1,071.5 | 1,053.5 | 1,063.5 | -1.5 | -0.1% | 96,200 |
| 2014/05/28 | 1,080 | 1,080 | 1,062.5 | 1,065 | ±0 | ±0% | 104,800 |
| 2014/05/27 | 1,070.5 | 1,080 | 1,061 | 1,065 | -10.5 | -1% | 81,200 |
| 2014/05/26 | 1,072.5 | 1,086.5 | 1,064.5 | 1,075.5 | +5.5 | +0.5% | 131,400 |
| 2014/05/23 | 1,072.5 | 1,079 | 1,055 | 1,070 | +20 | +1.9% | 193,400 |
| 2014/05/22 | 1,045 | 1,062.5 | 1,031.5 | 1,050 | +27.5 | +2.7% | 138,000 |
| 2014/05/21 | 1,025 | 1,047.5 | 1,020 | 1,022.5 | -11.5 | -1.1% | 134,000 |
| 2014/05/20 | 1,030 | 1,049.5 | 1,030 | 1,034 | +5.5 | +0.5% | 116,000 |
| 2014/05/19 | 1,050 | 1,050 | 1,024 | 1,028.5 | -18 | -1.7% | 127,800 |
| 2014/05/16 | 1,043.5 | 1,053 | 1,023 | 1,046.5 | -6.5 | -0.6% | 159,600 |
| 2014/05/15 | 1,035.5 | 1,056 | 1,026.5 | 1,053 | +7 | +0.7% | 241,000 |
| 2014/05/14 | 1,030 | 1,060.5 | 1,016.5 | 1,046 | +23 | +2.2% | 168,000 |
| 2014/05/13 | 1,014 | 1,026.5 | 1,001.5 | 1,023 | +9 | +0.9% | 93,200 |
| 2014/05/12 | 1,011 | 1,026.5 | 1,006 | 1,014 | +7 | +0.7% | 131,000 |
| 2014/05/09 | 994.5 | 1,010.5 | 990.5 | 1,007 | +20 | +2% | 108,800 |
2701～
2750
件表示中 / 7010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 | 178,300円 | +6.1% | -0.9% | 2.24% | 9.58倍 | 0.92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 |
| ドトル日レス | 256,900円 | +3.8% | +11.5% | 2.10% | 15.09倍 | 1.04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 |
| 青山商 | 232,500円 | +2.6% | +10.9% | 5.85% | 11.88倍 | 0.63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 |
| 大黒天 | 772,000円 | +6.8% | +3.1% | 0.45% | 15.49倍 | 1.75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 | 509,000円 | +6.4% | +0.5% | 1.34% | 12.63倍 | 1.55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
