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 |
|---|---|---|---|---|---|---|---|
| 2000/04/17 | 833 | 852.7 | 819.9 | 819.9 | -39.3 | -4.6% | 22,869 |
| 2000/04/14 | 878.9 | 898.6 | 859.2 | 859.2 | -19.7 | -2.2% | 19,820 |
| 2000/04/13 | 859.2 | 878.9 | 839.6 | 878.9 | +32.8 | +3.9% | 97,574 |
| 2000/04/12 | 852.7 | 852.7 | 846.1 | 846.1 | +6.5 | +0.8% | 13,721 |
| 2000/04/11 | 839.6 | 839.6 | 833 | 839.6 | ±0 | ±0% | 32,017 |
| 2000/04/10 | 852.7 | 852.7 | 839.6 | 839.6 | ±0 | ±0% | 27,443 |
| 2000/04/07 | 852.7 | 852.7 | 839.6 | 839.6 | -13.1 | -1.5% | 9,148 |
| 2000/04/06 | 852.7 | 852.7 | 839.6 | 852.7 | ±0 | ±0% | 24,394 |
| 2000/04/05 | 918.3 | 918.3 | 852.7 | 852.7 | - | - | 12,197 |
| 2000/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/03 | 970.7 | 970.7 | 957.6 | 957.6 | +13.1 | +1.4% | 7,623 |
| 2000/03/31 | 977.3 | 977.3 | 918.3 | 944.5 | -39.4 | -4% | 10,672 |
| 2000/03/30 | 957.6 | 983.9 | 957.6 | 983.9 | +39.4 | +4.2% | 6,098 |
| 2000/03/29 | 905.2 | 944.5 | 878.9 | 944.5 | +45.9 | +5.1% | 10,672 |
| 2000/03/28 | 885.5 | 898.6 | 859.2 | 898.6 | +13.1 | +1.5% | 7,623 |
| 2000/03/27 | 859.2 | 885.5 | 859.2 | 885.5 | +32.8 | +3.8% | 4,574 |
| 2000/03/24 | 859.2 | 911.7 | 852.7 | 852.7 | ±0 | ±0% | 15,246 |
| 2000/03/23 | 859.2 | 859.2 | 852.7 | 852.7 | -6.5 | -0.8% | 9,148 |
| 2000/03/22 | 911.7 | 911.7 | 852.7 | 859.2 | ±0 | ±0% | 16,771 |
| 2000/03/21 | 846.1 | 859.2 | 833 | 859.2 | +26.2 | +3.1% | 53,361 |
| 2000/03/17 | 852.7 | 852.7 | 833 | 833 | -13.1 | -1.5% | 33,541 |
| 2000/03/16 | 846.1 | 846.1 | 846.1 | 846.1 | -6.6 | -0.8% | 6,098 |
| 2000/03/15 | 839.6 | 852.7 | 839.6 | 852.7 | +6.6 | +0.8% | 19,820 |
| 2000/03/14 | 852.7 | 852.7 | 839.6 | 846.1 | -6.6 | -0.8% | 6,098 |
| 2000/03/13 | 918.3 | 918.3 | 852.7 | 852.7 | -45.9 | -5.1% | 13,721 |
| 2000/03/10 | 938 | 938 | 898.6 | 898.6 | -65.6 | -6.8% | 16,771 |
| 2000/03/09 | 983.9 | 983.9 | 951.1 | 964.2 | -19.7 | -2% | 7,623 |
| 2000/03/08 | 990.4 | 990.4 | 983.9 | 983.9 | -32.8 | -3.2% | 24,394 |
| 2000/03/07 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | -26.2 | -2.5% | 1,525 |
| 2000/03/06 | 1,049.5 | 1,049.5 | 1,042.9 | 1,042.9 | +52.5 | +5.3% | 3,049 |
| 2000/03/03 | 1,023.2 | 1,023.2 | 990.4 | 990.4 | -32.8 | -3.2% | 12,197 |
| 2000/03/02 | 1,056 | 1,056 | 1,023.2 | 1,023.2 | -78.7 | -7.1% | 6,098 |
| 2000/03/01 | 1,062.6 | 1,101.9 | 1,062.6 | 1,101.9 | +45.9 | +4.3% | 6,098 |
| 2000/02/29 | 1,075.7 | 1,075.7 | 1,056 | 1,056 | ±0 | ±0% | 6,098 |
| 2000/02/28 | 1,147.8 | 1,147.8 | 1,049.5 | 1,056 | -26.3 | -2.4% | 7,623 |
| 2000/02/25 | 1,095.4 | 1,095.4 | 1,082.3 | 1,082.3 | -13.1 | -1.2% | 12,197 |
| 2000/02/24 | 1,095.4 | 1,095.4 | 1,088.8 | 1,095.4 | +6.6 | +0.6% | 7,623 |
| 2000/02/23 | 1,108.5 | 1,108.5 | 1,088.8 | 1,088.8 | -19.7 | -1.8% | 3,049 |
| 2000/02/22 | 1,082.3 | 1,108.5 | 1,082.3 | 1,108.5 | ±0 | ±0% | 13,721 |
| 2000/02/21 | 1,154.4 | 1,154.4 | 1,108.5 | 1,108.5 | -39.3 | -3.4% | 25,918 |
| 2000/02/18 | 1,147.8 | 1,147.8 | 1,147.8 | 1,147.8 | +39.3 | +3.5% | 1,525 |
| 2000/02/17 | 1,108.5 | 1,108.5 | 1,108.5 | 1,108.5 | +13.1 | +1.2% | 1,525 |
| 2000/02/16 | 1,134.7 | 1,147.8 | 1,095.4 | 1,095.4 | -39.3 | -3.5% | 4,574 |
| 2000/02/15 | 1,128.2 | 1,174.1 | 1,088.8 | 1,134.7 | +45.9 | +4.2% | 22,869 |
| 2000/02/14 | 1,115 | 1,115 | 1,088.8 | 1,088.8 | -85.3 | -7.3% | 6,098 |
| 2000/02/10 | 1,213.4 | 1,213.4 | 1,121.6 | 1,174.1 | -39.3 | -3.2% | 10,672 |
| 2000/02/09 | 1,285.6 | 1,285.6 | 1,213.4 | 1,213.4 | +85.2 | +7.6% | 44,213 |
| 2000/02/08 | 1,108.5 | 1,128.2 | 1,108.5 | 1,128.2 | +39.4 | +3.6% | 10,672 |
| 2000/02/07 | 1,082.3 | 1,088.8 | 1,082.3 | 1,088.8 | +6.5 | +0.6% | 3,049 |
| 2000/02/04 | 1,056 | 1,088.8 | 1,056 | 1,082.3 | +6.6 | +0.6% | 10,672 |
6201～
6250
件表示中 / 7009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 | 308,500円 | +2.4% | +2.6% | 2.40% | 14.87倍 | 0.90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 |
| ＪＩＮＳＨＤ | 786,000円 | +11.5% | +39.3% | 1.20% | 25.46倍 | 6.48倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| フ ジ | 205,500円 | +0.8% | +17.4% | 1.46% | 32.37倍 | 0.82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 | 318,000円 | +3.1% | +6.5% | 1.76% | 10.34倍 | 0.61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 |
| くら寿司 | 412,000円 | +3.4% | -16.5% | 0.49% | 48.16倍 | 2.71倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
