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 |
|---|---|---|---|---|---|---|---|
| 2005/01/17 | 1,207.8 | 1,207.8 | 1,194.8 | 1,203.5 | +21.7 | +1.8% | 141,719 |
| 2005/01/14 | 1,161 | 1,181.8 | 1,161 | 1,181.8 | +13 | +1.1% | 48,510 |
| 2005/01/13 | 1,167.1 | 1,177.5 | 1,161.9 | 1,168.8 | -10.4 | -0.9% | 46,893 |
| 2005/01/12 | 1,169.7 | 1,179.2 | 1,154.1 | 1,179.2 | -7.8 | -0.7% | 49,319 |
| 2005/01/11 | 1,176.6 | 1,203.5 | 1,175.8 | 1,187 | +12.1 | +1% | 97,251 |
| 2005/01/07 | 1,146.3 | 1,180.1 | 1,137.7 | 1,174.9 | +40.7 | +3.6% | 144,144 |
| 2005/01/06 | 1,122.1 | 1,134.2 | 1,118.6 | 1,134.2 | +7.8 | +0.7% | 87,549 |
| 2005/01/05 | 1,134.2 | 1,134.2 | 1,121.2 | 1,126.4 | -7.8 | -0.7% | 92,862 |
| 2005/01/04 | 1,119.5 | 1,134.2 | 1,119.5 | 1,134.2 | +17.3 | +1.5% | 46,085 |
| 2004/12/30 | 1,116 | 1,118.6 | 1,113.4 | 1,116.9 | +2.6 | +0.2% | 17,903 |
| 2004/12/29 | 1,099.6 | 1,120.3 | 1,099.6 | 1,114.3 | +19.9 | +1.8% | 75,653 |
| 2004/12/28 | 1,099.6 | 1,099.6 | 1,083.1 | 1,094.4 | -3.4 | -0.3% | 31,878 |
| 2004/12/27 | 1,096.1 | 1,099.6 | 1,094.4 | 1,097.8 | +1.7 | +0.2% | 25,410 |
| 2004/12/24 | 1,099.6 | 1,100.4 | 1,088.3 | 1,096.1 | -3.5 | -0.3% | 47,124 |
| 2004/12/22 | 1,112.6 | 1,116.9 | 1,090.9 | 1,099.6 | -4.3 | -0.4% | 91,130 |
| 2004/12/21 | 1,070.1 | 1,116.9 | 1,065.8 | 1,103.9 | +26 | +2.4% | 158,351 |
| 2004/12/20 | 1,028.6 | 1,082.3 | 1,025.1 | 1,077.9 | +55.4 | +5.4% | 131,439 |
| 2004/12/17 | 1,019 | 1,027.7 | 1,004.3 | 1,022.5 | +2.6 | +0.3% | 43,890 |
| 2004/12/16 | 1,032 | 1,032 | 1,018.2 | 1,019.9 | -7.8 | -0.8% | 36,960 |
| 2004/12/15 | 1,039 | 1,039 | 1,025.1 | 1,027.7 | +2.6 | +0.3% | 46,778 |
| 2004/12/14 | 1,038.1 | 1,038.1 | 1,024.2 | 1,025.1 | +3.5 | +0.3% | 17,441 |
| 2004/12/13 | 1,022.5 | 1,028.6 | 1,021.6 | 1,021.6 | -13.9 | -1.3% | 12,821 |
| 2004/12/10 | 1,030.3 | 1,040.7 | 1,022.5 | 1,035.5 | -6.1 | -0.6% | 30,839 |
| 2004/12/09 | 1,051.9 | 1,054.5 | 1,034.6 | 1,041.6 | -12.9 | -1.2% | 32,918 |
| 2004/12/08 | 1,053.7 | 1,056.3 | 1,045.9 | 1,054.5 | -1.8 | -0.2% | 16,401 |
| 2004/12/07 | 1,067.5 | 1,067.5 | 1,052.8 | 1,056.3 | -2.6 | -0.2% | 19,982 |
| 2004/12/06 | 1,058.9 | 1,069.3 | 1,058.9 | 1,058.9 | -6 | -0.6% | 10,626 |
| 2004/12/03 | 1,064.9 | 1,073.6 | 1,058.9 | 1,064.9 | -8.7 | -0.8% | 7,739 |
| 2004/12/02 | 1,082.3 | 1,082.3 | 1,061.5 | 1,073.6 | +8.7 | +0.8% | 10,164 |
| 2004/12/01 | 1,081.4 | 1,082.3 | 1,064.9 | 1,064.9 | -0.9 | -0.1% | 11,666 |
| 2004/11/30 | 1,069.3 | 1,076.2 | 1,062.3 | 1,065.8 | +0.9 | +0.1% | 12,705 |
| 2004/11/29 | 1,060.6 | 1,065.8 | 1,060.6 | 1,064.9 | +4.3 | +0.4% | 74,960 |
| 2004/11/26 | 1,064.1 | 1,067.5 | 1,060.6 | 1,060.6 | -4.3 | -0.4% | 51,167 |
| 2004/11/25 | 1,058.9 | 1,069.3 | 1,058.9 | 1,064.9 | +7.8 | +0.7% | 14,438 |
| 2004/11/24 | 1,063.2 | 1,064.9 | 1,057.1 | 1,057.1 | -7 | -0.7% | 25,757 |
| 2004/11/22 | 1,064.9 | 1,064.9 | 1,057.1 | 1,064.1 | +7 | +0.7% | 33,033 |
| 2004/11/19 | 1,070.1 | 1,073.6 | 1,056.3 | 1,057.1 | -16.5 | -1.5% | 24,371 |
| 2004/11/18 | 1,080.5 | 1,080.5 | 1,073.6 | 1,073.6 | -7.8 | -0.7% | 11,550 |
| 2004/11/17 | 1,082.3 | 1,084 | 1,076.2 | 1,081.4 | -9.5 | -0.9% | 26,681 |
| 2004/11/16 | 1,091.8 | 1,095.2 | 1,082.3 | 1,090.9 | -6.9 | -0.6% | 32,456 |
| 2004/11/15 | 1,099.6 | 1,103.9 | 1,097.8 | 1,097.8 | -10.4 | -0.9% | 30,492 |
| 2004/11/12 | 1,100.4 | 1,112.6 | 1,100.4 | 1,108.2 | +6.9 | +0.6% | 16,055 |
| 2004/11/11 | 1,116 | 1,116 | 1,099.6 | 1,101.3 | -1.7 | -0.2% | 7,508 |
| 2004/11/10 | 1,110.8 | 1,110.8 | 1,100.4 | 1,103 | -13 | -1.2% | 7,046 |
| 2004/11/09 | 1,116.9 | 1,121.2 | 1,107.4 | 1,116 | +21.6 | +2% | 68,838 |
| 2004/11/08 | 1,095.2 | 1,103.9 | 1,090.9 | 1,094.4 | +0.9 | +0.1% | 22,061 |
| 2004/11/05 | 1,086.6 | 1,096.1 | 1,084.8 | 1,093.5 | +7.8 | +0.7% | 38,115 |
| 2004/11/04 | 1,090.9 | 1,097 | 1,084.8 | 1,085.7 | +2.6 | +0.2% | 15,593 |
| 2004/11/02 | 1,099.6 | 1,103.9 | 1,082.3 | 1,083.1 | -3.5 | -0.3% | 14,669 |
| 2004/11/01 | 1,081.4 | 1,099.6 | 1,077.9 | 1,086.6 | -12.1 | -1.1% | 14,900 |
5001～
5050
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
