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 |
|---|---|---|---|---|---|---|---|
| 2010/04/06 | 584.5 | 584.5 | 545 | 547.5 | +8 | +1.5% | 167,200 |
| 2010/04/05 | 515 | 539.5 | 508.5 | 539.5 | +30.5 | +6% | 216,200 |
| 2010/04/02 | 505 | 514 | 501.5 | 509 | +5.5 | +1.1% | 53,200 |
| 2010/04/01 | 502.5 | 507 | 502.5 | 503.5 | +1 | +0.2% | 53,600 |
| 2010/03/31 | 518 | 518 | 501 | 502.5 | -0.5 | -0.1% | 66,000 |
| 2010/03/30 | 491.5 | 504 | 489.5 | 503 | +20.5 | +4.2% | 78,600 |
| 2010/03/29 | 488 | 492 | 482.5 | 482.5 | -4.5 | -0.9% | 78,000 |
| 2010/03/26 | 475 | 487 | 471.5 | 487 | +12.5 | +2.6% | 86,000 |
| 2010/03/25 | 473.5 | 475 | 470.5 | 474.5 | +1.5 | +0.3% | 60,400 |
| 2010/03/24 | 470 | 473 | 468 | 473 | +7 | +1.5% | 76,400 |
| 2010/03/23 | 466.5 | 470 | 463.5 | 466 | +0.5 | +0.1% | 62,600 |
| 2010/03/19 | 465.5 | 467 | 459 | 465.5 | +6.5 | +1.4% | 58,200 |
| 2010/03/18 | 457.5 | 460 | 457.5 | 459 | +3 | +0.7% | 56,000 |
| 2010/03/17 | 463 | 464 | 454.5 | 456 | -6.5 | -1.4% | 74,800 |
| 2010/03/16 | 467.5 | 468 | 461.5 | 462.5 | -2 | -0.4% | 47,000 |
| 2010/03/15 | 463 | 472 | 462.5 | 464.5 | -6 | -1.3% | 66,200 |
| 2010/03/12 | 470.5 | 472 | 466.5 | 470.5 | -6.5 | -1.4% | 66,400 |
| 2010/03/11 | 470 | 477 | 467.5 | 477 | +7 | +1.5% | 47,600 |
| 2010/03/10 | 476 | 481 | 470 | 470 | -5.5 | -1.2% | 62,600 |
| 2010/03/09 | 474 | 478.5 | 473.5 | 475.5 | ±0 | ±0% | 41,800 |
| 2010/03/08 | 478.5 | 481 | 474.5 | 475.5 | -2 | -0.4% | 37,800 |
| 2010/03/05 | 475.5 | 481.5 | 475.5 | 477.5 | +2 | +0.4% | 22,600 |
| 2010/03/04 | 476.5 | 481.5 | 474.5 | 475.5 | -4.5 | -0.9% | 25,800 |
| 2010/03/03 | 493 | 493 | 474.5 | 480 | ±0 | ±0% | 64,400 |
| 2010/03/02 | 480.5 | 481 | 475.5 | 480 | -7 | -1.4% | 27,800 |
| 2010/03/01 | 482.5 | 487 | 482 | 487 | +4 | +0.8% | 17,800 |
| 2010/02/26 | 478.5 | 484.5 | 476 | 483 | +12 | +2.5% | 54,000 |
| 2010/02/25 | 475 | 482 | 467.5 | 471 | +3.5 | +0.7% | 60,400 |
| 2010/02/24 | 471 | 472.5 | 467.5 | 467.5 | -6 | -1.3% | 21,800 |
| 2010/02/23 | 479.5 | 479.5 | 471.5 | 473.5 | -6 | -1.3% | 22,600 |
| 2010/02/22 | 468 | 482 | 467 | 479.5 | +12.5 | +2.7% | 50,000 |
| 2010/02/19 | 470 | 475 | 466.5 | 467 | -3 | -0.6% | 25,000 |
| 2010/02/18 | 470 | 476.5 | 467.5 | 470 | -2 | -0.4% | 42,000 |
| 2010/02/17 | 468 | 475 | 465 | 472 | +0.5 | +0.1% | 31,800 |
| 2010/02/16 | 468.5 | 476.5 | 467.5 | 471.5 | +0.5 | +0.1% | 25,200 |
| 2010/02/15 | 475 | 482.5 | 470.5 | 471 | -1 | -0.2% | 23,400 |
| 2010/02/12 | 475.5 | 476 | 471.5 | 472 | -3 | -0.6% | 34,400 |
| 2010/02/10 | 475 | 484.5 | 475 | 475 | ±0 | ±0% | 44,000 |
| 2010/02/09 | 472 | 484.5 | 472 | 475 | -4.5 | -0.9% | 27,800 |
| 2010/02/08 | 486 | 486 | 479.5 | 479.5 | +1 | +0.2% | 25,000 |
| 2010/02/05 | 482 | 485.5 | 477.5 | 478.5 | -8 | -1.6% | 34,800 |
| 2010/02/04 | 490.5 | 490.5 | 484 | 486.5 | -4 | -0.8% | 28,200 |
| 2010/02/03 | 492.5 | 492.5 | 488.5 | 490.5 | +5.5 | +1.1% | 13,600 |
| 2010/02/02 | 490 | 495 | 481 | 485 | +9.5 | +2% | 53,600 |
| 2010/02/01 | 478 | 479.5 | 473 | 475.5 | -4.5 | -0.9% | 42,800 |
| 2010/01/29 | 486 | 492 | 480 | 480 | -7 | -1.4% | 54,400 |
| 2010/01/28 | 486.5 | 492.5 | 486.5 | 487 | +1 | +0.2% | 35,000 |
| 2010/01/27 | 486 | 494.5 | 486 | 486 | +1 | +0.2% | 64,600 |
| 2010/01/26 | 487 | 494 | 485 | 485 | -9.5 | -1.9% | 78,400 |
| 2010/01/25 | 490 | 498 | 490 | 494.5 | -0.5 | -0.1% | 54,400 |
3751～
3800
件表示中 / 7008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 | 177,800円 | +6.1% | -0.9% | 2.25% | 9.55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 |
| 青山商 | 232,300円 | +2.6% | +10.9% | 5.85% | 11.87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 |
| ドトル日レス | 253,700円 | +3.8% | +11.5% | 2.13% | 14.90倍 | 1.03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 |
| ハローズ | 510,000円 | +6.4% | +0.5% | 1.33% | 12.66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 |
| 大黒天 | 751,000円 | +6.8% | +3.1% | 0.47% | 15.07倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
