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 |
|---|---|---|---|---|---|---|---|
| 2006/05/18 | 930.5 | 938 | 926 | 930 | -9.5 | -1% | 29,600 |
| 2006/05/17 | 938.5 | 954 | 933 | 939.5 | -6 | -0.6% | 46,200 |
| 2006/05/16 | 942.5 | 970.5 | 942.5 | 945.5 | -8 | -0.8% | 39,800 |
| 2006/05/15 | 937.5 | 959 | 935.5 | 953.5 | +8.5 | +0.9% | 81,600 |
| 2006/05/12 | 946.5 | 952.5 | 930.5 | 945 | -31.5 | -3.2% | 73,200 |
| 2006/05/11 | 948 | 994 | 930 | 976.5 | +49 | +5.3% | 284,600 |
| 2006/05/10 | 934 | 942.5 | 920 | 927.5 | +2.5 | +0.3% | 186,000 |
| 2006/05/09 | 955 | 958.5 | 915 | 925 | -30.5 | -3.2% | 140,200 |
| 2006/05/08 | 984.5 | 985.5 | 952.5 | 955.5 | -14 | -1.4% | 110,600 |
| 2006/05/02 | 981 | 990 | 956 | 969.5 | +17 | +1.8% | 133,400 |
| 2006/05/01 | 948.5 | 984 | 940 | 952.5 | +5.5 | +0.6% | 169,600 |
| 2006/04/28 | 941.5 | 969.5 | 935 | 947 | +5 | +0.5% | 188,800 |
| 2006/04/27 | 935 | 951 | 928.5 | 942 | +0.5 | +0.1% | 244,800 |
| 2006/04/26 | 950 | 965 | 940 | 941.5 | -3.5 | -0.4% | 365,600 |
| 2006/04/25 | 945 | 948.5 | 936 | 945 | -4.5 | -0.5% | 98,000 |
| 2006/04/24 | 980 | 982.5 | 945.5 | 949.5 | -28 | -2.9% | 107,000 |
| 2006/04/21 | 979 | 997.5 | 977 | 977.5 | -16.5 | -1.7% | 40,600 |
| 2006/04/20 | 995.5 | 1,010 | 986 | 994 | -1 | -0.1% | 41,800 |
| 2006/04/19 | 1,027.5 | 1,030 | 986.5 | 995 | -27.5 | -2.7% | 33,200 |
| 2006/04/18 | 990 | 1,022.5 | 990 | 1,022.5 | +35 | +3.5% | 54,800 |
| 2006/04/17 | 1,002.5 | 1,010 | 986.5 | 987.5 | -35 | -3.4% | 39,200 |
| 2006/04/14 | 1,030 | 1,032.5 | 1,022.5 | 1,022.5 | -5 | -0.5% | 58,600 |
| 2006/04/13 | 1,007.5 | 1,027.5 | 997 | 1,027.5 | +42 | +4.3% | 106,200 |
| 2006/04/12 | 1,012.5 | 1,012.5 | 985 | 985.5 | -17 | -1.7% | 108,000 |
| 2006/04/11 | 978.5 | 1,012.5 | 973.5 | 1,002.5 | +24 | +2.5% | 176,200 |
| 2006/04/10 | 960.5 | 984.5 | 955 | 978.5 | +28.5 | +3% | 181,400 |
| 2006/04/07 | 954.5 | 954.5 | 941.5 | 950 | +6.5 | +0.7% | 104,200 |
| 2006/04/06 | 957.5 | 969.5 | 942.5 | 943.5 | -9 | -0.9% | 94,800 |
| 2006/04/05 | 958 | 972.5 | 950.5 | 952.5 | -3 | -0.3% | 90,600 |
| 2006/04/04 | 953.5 | 972.5 | 953 | 955.5 | +3.5 | +0.4% | 37,000 |
| 2006/04/03 | 951 | 982.5 | 950 | 952 | +7 | +0.7% | 163,800 |
| 2006/03/31 | 971 | 971 | 945 | 945 | -11 | -1.2% | 80,400 |
| 2006/03/30 | 959 | 975.5 | 950 | 956 | +5.5 | +0.6% | 50,800 |
| 2006/03/29 | 955 | 958 | 940 | 950.5 | -2.5 | -0.3% | 83,000 |
| 2006/03/28 | 979.5 | 979.5 | 950 | 953 | -33.5 | -3.4% | 83,800 |
| 2006/03/27 | 960 | 986.5 | 955.5 | 986.5 | +28.5 | +3% | 119,200 |
| 2006/03/24 | 949 | 963.5 | 941.5 | 958 | +17.5 | +1.9% | 42,800 |
| 2006/03/23 | 932.5 | 950 | 920 | 940.5 | -6 | -0.6% | 122,000 |
| 2006/03/22 | 975 | 975 | 945 | 946.5 | -32.5 | -3.3% | 56,600 |
| 2006/03/20 | 955 | 983.5 | 950.5 | 979 | +22 | +2.3% | 60,800 |
| 2006/03/17 | 958 | 965 | 955 | 957 | +2.5 | +0.3% | 50,400 |
| 2006/03/16 | 975 | 979 | 953 | 954.5 | -30.5 | -3.1% | 70,800 |
| 2006/03/15 | 980 | 989 | 977.5 | 985 | +11 | +1.1% | 40,600 |
| 2006/03/14 | 969.5 | 982.5 | 955.5 | 974 | -10.5 | -1.1% | 38,200 |
| 2006/03/13 | 976.5 | 994 | 976.5 | 984.5 | -7 | -0.7% | 62,800 |
| 2006/03/10 | 991.5 | 997.5 | 980 | 991.5 | +4.5 | +0.5% | 120,800 |
| 2006/03/09 | 942.5 | 987 | 932.5 | 987 | +55 | +5.9% | 71,800 |
| 2006/03/08 | 962 | 974 | 925 | 932 | -43.5 | -4.5% | 46,800 |
| 2006/03/07 | 974 | 989 | 971.5 | 975.5 | -13.5 | -1.4% | 20,600 |
| 2006/03/06 | 1,000 | 1,000 | 973.5 | 989 | -2 | -0.2% | 32,600 |
4701～
4750
件表示中 / 7005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 | 170,800円 | +6.1% | -0.9% | 2.34% | 9.17倍 | 0.88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 | 226,100円 | +2.6% | +10.9% | 6.02% | 11.55倍 | 0.62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 | 248,600円 | +3.8% | +11.5% | 2.17% | 14.60倍 | 1.00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 | 491,500円 | +6.4% | +0.5% | 1.38% | 12.20倍 | 1.49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 |
| 日本調剤 | 335,500円 | +3.4% | -0.2% | 0.75% | 28.64倍 | 1.70倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
