アークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 1,296.2 | 1,317.1 | 1,267.6 | 1,283.8 | -11.4 | -0.9% | 35,490 |
| 2005/03/29 | 1,320 | 1,327.6 | 1,295.2 | 1,295.2 | -25.8 | -2% | 22,890 |
| 2005/03/28 | 1,319 | 1,332.4 | 1,318.1 | 1,321 | +2 | +0.2% | 26,250 |
| 2005/03/25 | 1,319 | 1,319 | 1,309.5 | 1,319 | ±0 | ±0% | 12,075 |
| 2005/03/24 | 1,328.6 | 1,328.6 | 1,304.8 | 1,319 | -9.6 | -0.7% | 18,165 |
| 2005/03/23 | 1,328.6 | 1,332.4 | 1,318.1 | 1,328.6 | +1 | +0.1% | 41,895 |
| 2005/03/22 | 1,328.6 | 1,333.3 | 1,314.3 | 1,327.6 | -1.9 | -0.1% | 30,450 |
| 2005/03/18 | 1,313.3 | 1,332.4 | 1,295.2 | 1,329.5 | -10.5 | -0.8% | 27,615 |
| 2005/03/17 | 1,326.7 | 1,342.9 | 1,301 | 1,340 | +12.4 | +0.9% | 58,485 |
| 2005/03/16 | 1,323.8 | 1,342.9 | 1,321.9 | 1,327.6 | +3.8 | +0.3% | 45,570 |
| 2005/03/15 | 1,323.8 | 1,333.3 | 1,314.3 | 1,323.8 | -14.3 | -1.1% | 67,410 |
| 2005/03/14 | 1,364.8 | 1,364.8 | 1,338.1 | 1,338.1 | -28.6 | -2.1% | 43,050 |
| 2005/03/11 | 1,371.4 | 1,380 | 1,366.7 | 1,366.7 | -31.4 | -2.2% | 94,290 |
| 2005/03/10 | 1,372.4 | 1,400 | 1,366.7 | 1,398.1 | +22.9 | +1.7% | 90,195 |
| 2005/03/09 | 1,371.4 | 1,375.2 | 1,361.9 | 1,375.2 | +3.8 | +0.3% | 59,220 |
| 2005/03/08 | 1,363.8 | 1,376.2 | 1,361.9 | 1,371.4 | +9.5 | +0.7% | 50,295 |
| 2005/03/07 | 1,334.3 | 1,361.9 | 1,334.3 | 1,361.9 | +28.6 | +2.1% | 41,160 |
| 2005/03/04 | 1,297.1 | 1,337.1 | 1,297.1 | 1,333.3 | +35.2 | +2.7% | 102,690 |
| 2005/03/03 | 1,296.2 | 1,301.9 | 1,292.4 | 1,298.1 | ±0 | ±0% | 55,755 |
| 2005/03/02 | 1,300 | 1,304.8 | 1,298.1 | 1,298.1 | -0.9 | -0.1% | 81,165 |
| 2005/03/01 | 1,304.8 | 1,304.8 | 1,292.4 | 1,299 | -5.8 | -0.4% | 45,255 |
| 2005/02/28 | 1,304.8 | 1,304.8 | 1,289.5 | 1,304.8 | +5.8 | +0.4% | 75,915 |
| 2005/02/25 | 1,300 | 1,304.8 | 1,295.2 | 1,299 | +2.8 | +0.2% | 35,805 |
| 2005/02/24 | 1,271.4 | 1,301 | 1,271.4 | 1,296.2 | +27.6 | +2.2% | 46,095 |
| 2005/02/23 | 1,266.7 | 1,283.8 | 1,266.7 | 1,268.6 | -30.1 | -2.3% | 48,615 |
| 2005/02/22 | 1,297 | 1,306.5 | 1,292.6 | 1,298.7 | +6.1 | +0.5% | 79,118 |
| 2005/02/21 | 1,290 | 1,297.8 | 1,290 | 1,292.6 | +3.4 | +0.3% | 80,619 |
| 2005/02/18 | 1,298.7 | 1,300.4 | 1,286.6 | 1,289.2 | -9.5 | -0.7% | 94,248 |
| 2005/02/17 | 1,294.4 | 1,303 | 1,290 | 1,298.7 | +1.7 | +0.1% | 49,434 |
| 2005/02/16 | 1,293.5 | 1,298.7 | 1,290 | 1,297 | +3.5 | +0.3% | 69,185 |
| 2005/02/15 | 1,292.6 | 1,297.8 | 1,284.8 | 1,293.5 | +10.4 | +0.8% | 125,549 |
| 2005/02/14 | 1,290.9 | 1,297 | 1,278.8 | 1,283.1 | -6.9 | -0.5% | 140,102 |
| 2005/02/10 | 1,300.4 | 1,311.7 | 1,290 | 1,290 | -8.7 | -0.7% | 108,801 |
| 2005/02/09 | 1,303 | 1,303 | 1,294.4 | 1,298.7 | +2.6 | +0.2% | 43,544 |
| 2005/02/08 | 1,295.2 | 1,303 | 1,291.8 | 1,296.1 | -2.6 | -0.2% | 63,641 |
| 2005/02/07 | 1,298.7 | 1,300.4 | 1,282.3 | 1,298.7 | -3.5 | -0.3% | 38,808 |
| 2005/02/04 | 1,272.7 | 1,311.7 | 1,260.6 | 1,302.2 | +12.2 | +0.9% | 103,026 |
| 2005/02/03 | 1,298.7 | 1,298.7 | 1,275.3 | 1,290 | -4.4 | -0.3% | 55,902 |
| 2005/02/02 | 1,267.5 | 1,294.4 | 1,238.1 | 1,294.4 | +26 | +2% | 201,894 |
| 2005/02/01 | 1,265.8 | 1,276.2 | 1,264.1 | 1,268.4 | -0.9 | -0.1% | 328,598 |
| 2005/01/31 | 1,220.8 | 1,269.3 | 1,199.1 | 1,269.3 | +74.5 | +6.2% | 1,084,083 |
| 2005/01/28 | 1,177.5 | 1,205.2 | 1,174.9 | 1,194.8 | +21.6 | +1.8% | 246,824 |
| 2005/01/27 | 1,173.2 | 1,177.5 | 1,165.4 | 1,173.2 | ±0 | ±0% | 108,917 |
| 2005/01/26 | 1,181.8 | 1,181.8 | 1,157.6 | 1,173.2 | -7.8 | -0.7% | 154,308 |
| 2005/01/25 | 1,177.5 | 1,181.8 | 1,170.6 | 1,181 | +10.4 | +0.9% | 322,938 |
| 2005/01/24 | 1,169.7 | 1,177.5 | 1,160.2 | 1,170.6 | -16.4 | -1.4% | 187,341 |
| 2005/01/21 | 1,194.8 | 1,201.7 | 1,174.9 | 1,187 | -6.1 | -0.5% | 371,679 |
| 2005/01/20 | 1,181.8 | 1,193.1 | 1,168.8 | 1,193.1 | -6 | -0.5% | 115,847 |
| 2005/01/19 | 1,213 | 1,215.6 | 1,191.3 | 1,199.1 | -12.2 | -1% | 144,029 |
| 2005/01/18 | 1,212.1 | 1,214.7 | 1,204.3 | 1,211.3 | +7.8 | +0.6% | 87,665 |
4951～
5000
件表示中 / 6977件
類似銘柄と比較する
現在ご覧いただいている「アークス」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 |
|---|---|---|---|---|---|---|---|---|
| アークス | 292,000円 | +2.4% | +2.6% | 2.53% | 14.07倍 | 0.86倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,900円 | +20.8% | +77.5% | 1.76% | 148.05倍 | 0.88倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| フ ジ | 198,600円 | +0.8% | +17.4% | 1.51% | 31.29倍 | 0.79倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| コメリ | 287,100円 | +3.1% | +6.5% | 1.95% | 9.33倍 | 0.55倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| ベルク | 741,000円 | +6.8% | +5.0% | 1.67% | 12.41倍 | 1.41倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
