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 |
|---|---|---|---|---|---|---|---|
| 2000/02/28 | 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 |
| 2000/02/03 | 1,115 | 1,115 | 1,075.7 | 1,075.7 | -39.3 | -3.5% | 13,721 |
| 2000/02/02 | 1,115 | 1,128.2 | 1,115 | 1,115 | +32.7 | +3% | 7,623 |
| 2000/02/01 | 1,134.7 | 1,134.7 | 1,069.1 | 1,082.3 | +26.3 | +2.5% | 38,115 |
| 2000/01/31 | 1,088.8 | 1,088.8 | 1,056 | 1,056 | -26.3 | -2.4% | 18,295 |
| 2000/01/28 | 1,101.9 | 1,115 | 1,082.3 | 1,082.3 | -85.2 | -7.3% | 25,918 |
| 2000/01/27 | 1,213.4 | 1,213.4 | 1,167.5 | 1,167.5 | -45.9 | -3.8% | 4,574 |
| 2000/01/26 | 1,016.7 | 1,213.4 | 1,016.7 | 1,213.4 | +196.7 | +19.3% | 13,721 |
| 2000/01/25 | 1,062.6 | 1,062.6 | 951.1 | 1,016.7 | -72.1 | -6.6% | 83,853 |
| 2000/01/24 | 1,115 | 1,115 | 1,082.3 | 1,088.8 | -26.2 | -2.3% | 9,148 |
| 2000/01/21 | 1,174.1 | 1,180.6 | 1,115 | 1,115 | -65.6 | -5.6% | 56,410 |
| 2000/01/20 | 1,206.9 | 1,213.4 | 1,180.6 | 1,180.6 | -59.1 | -4.8% | 47,263 |
| 2000/01/19 | 1,213.4 | 1,239.7 | 1,213.4 | 1,239.7 | ±0 | ±0% | 6,098 |
| 2000/01/18 | 1,272.5 | 1,272.5 | 1,220 | 1,239.7 | -85.2 | -6.4% | 77,755 |
| 2000/01/17 | 1,364.3 | 1,364.3 | 1,318.4 | 1,324.9 | -65.6 | -4.7% | 38,115 |
| 2000/01/14 | 1,416.8 | 1,462.7 | 1,390.5 | 1,390.5 | +45.9 | +3.4% | 74,705 |
| 2000/01/13 | 1,311.8 | 1,377.4 | 1,311.8 | 1,344.6 | +65.6 | +5.1% | 147,886 |
| 2000/01/12 | 1,233.1 | 1,279 | 1,233.1 | 1,279 | +85.2 | +7.1% | 36,590 |
| 2000/01/11 | 1,115 | 1,193.8 | 1,108.5 | 1,193.8 | +91.9 | +8.3% | 30,492 |
| 2000/01/07 | 1,049.5 | 1,115 | 1,049.5 | 1,101.9 | +59 | +5.7% | 18,295 |
| 2000/01/06 | 1,042.9 | 1,042.9 | 1,016.7 | 1,042.9 | +52.5 | +5.3% | 9,148 |
| 2000/01/05 | 1,042.9 | 1,042.9 | 990.4 | 990.4 | ±0 | ±0% | 6,098 |
| 2000/01/04 | 983.9 | 1,016.7 | 983.9 | 990.4 | +6.5 | +0.7% | 7,623 |
| 1999/12/30 | 990.4 | 990.4 | 983.9 | 983.9 | -65.6 | -6.3% | 4,574 |
| 1999/12/29 | 990.4 | 1,049.5 | 983.9 | 1,049.5 | +32.8 | +3.2% | 16,771 |
| 1999/12/28 | 1,036.3 | 1,049.5 | 1,016.7 | 1,016.7 | -32.8 | -3.1% | 10,672 |
| 1999/12/27 | 1,049.5 | 1,056 | 1,049.5 | 1,049.5 | +13.2 | +1.3% | 24,394 |
| 1999/12/24 | 1,075.7 | 1,075.7 | 1,023.2 | 1,036.3 | -46 | -4.3% | 51,836 |
| 1999/12/22 | 983.9 | 1,082.3 | 983.9 | 1,082.3 | -32.7 | -2.9% | 21,344 |
| 1999/12/21 | 1,180.6 | 1,180.6 | 1,082.3 | 1,115 | -78.8 | -6.6% | 9,148 |
| 1999/12/20 | 1,206.9 | 1,206.9 | 1,193.8 | 1,193.8 | -13.1 | -1.1% | 27,443 |
| 1999/12/17 | 1,246.2 | 1,252.8 | 1,180.6 | 1,206.9 | +26.3 | +2.2% | 41,164 |
| 1999/12/16 | 1,246.2 | 1,246.2 | 1,180.6 | 1,180.6 | -65.6 | -5.3% | 9,148 |
| 1999/12/15 | 1,206.9 | 1,246.2 | 1,206.9 | 1,246.2 | +39.3 | +3.3% | 15,246 |
| 1999/12/14 | 1,193.8 | 1,206.9 | 1,180.6 | 1,206.9 | +19.7 | +1.7% | 18,295 |
6201～
6250
件表示中 / 6975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 | 294,600円 | +2.4% | +2.6% | 2.51% | 14.20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 | 92,000円 | +20.8% | +77.5% | 1.74% | 149.84倍 | 0.89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 | 200,600円 | +0.8% | +17.4% | 1.50% | 31.60倍 | 0.80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 | 282,400円 | +3.1% | +6.5% | 1.98% | 9.17倍 | 0.54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 | 736,000円 | +6.8% | +5.0% | 1.68% | 12.33倍 | 1.40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
