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 |
|---|---|---|---|---|---|---|---|
| 1999/11/18 | 1,449.6 | 1,449.6 | 1,443 | 1,443 | ±0 | ±0% | 6,098 |
| 1999/11/17 | 1,364.3 | 1,475.8 | 1,364.3 | 1,443 | +131.2 | +10% | 60,984 |
| 1999/11/16 | 1,338.1 | 1,338.1 | 1,311.8 | 1,311.8 | ±0 | ±0% | 13,721 |
| 1999/11/15 | 1,338.1 | 1,384 | 1,311.8 | 1,311.8 | -19.7 | -1.5% | 27,443 |
| 1999/11/12 | 1,384 | 1,410.2 | 1,318.4 | 1,331.5 | -52.5 | -3.8% | 16,771 |
| 1999/11/11 | 1,475.8 | 1,475.8 | 1,384 | 1,384 | -78.7 | -5.4% | 30,492 |
| 1999/11/10 | 1,462.7 | 1,475.8 | 1,462.7 | 1,462.7 | +19.7 | +1.4% | 50,312 |
| 1999/11/09 | 1,377.4 | 1,456.1 | 1,377.4 | 1,443 | +91.8 | +6.8% | 30,492 |
| 1999/11/08 | 1,370.9 | 1,377.4 | 1,318.4 | 1,351.2 | +32.8 | +2.5% | 38,115 |
| 1999/11/05 | 1,331.5 | 1,364.3 | 1,311.8 | 1,318.4 | -59 | -4.3% | 42,689 |
| 1999/11/04 | 1,410.2 | 1,410.2 | 1,377.4 | 1,377.4 | -32.8 | -2.3% | 25,918 |
| 1999/11/02 | 1,377.4 | 1,410.2 | 1,377.4 | 1,410.2 | +32.8 | +2.4% | 21,344 |
| 1999/11/01 | 1,377.4 | 1,416.8 | 1,377.4 | 1,377.4 | +45.9 | +3.4% | 73,181 |
| 1999/10/29 | 1,495.5 | 1,495.5 | 1,331.5 | 1,331.5 | -111.5 | -7.7% | 28,967 |
| 1999/10/28 | 1,475.8 | 1,475.8 | 1,443 | 1,443 | +13.1 | +0.9% | 25,918 |
| 1999/10/27 | 1,449.6 | 1,449.6 | 1,397.1 | 1,429.9 | -13.1 | -0.9% | 32,017 |
| 1999/10/26 | 1,502 | 1,508.6 | 1,410.2 | 1,443 | -65.6 | -4.3% | 59,459 |
| 1999/10/25 | 1,443 | 1,541.4 | 1,443 | 1,508.6 | +65.6 | +4.5% | 89,951 |
| 1999/10/22 | 1,443 | 1,449.6 | 1,436.4 | 1,443 | ±0 | ±0% | 91,476 |
| 1999/10/21 | 1,515.2 | 1,515.2 | 1,443 | 1,443 | -65.6 | -4.3% | 50,312 |
| 1999/10/20 | 1,449.6 | 1,515.2 | 1,449.6 | 1,508.6 | +52.5 | +3.6% | 27,443 |
| 1999/10/19 | 1,443 | 1,456.1 | 1,443 | 1,456.1 | -39.4 | -2.6% | 25,918 |
| 1999/10/18 | 1,528.3 | 1,534.8 | 1,495.5 | 1,495.5 | -118 | -7.3% | 19,820 |
| 1999/10/15 | 1,626.7 | 1,639.8 | 1,574.2 | 1,613.5 | +39.3 | +2.5% | 54,886 |
| 1999/10/14 | 1,534.8 | 1,574.2 | 1,508.6 | 1,574.2 | +65.6 | +4.3% | 39,640 |
| 1999/10/13 | 1,449.6 | 1,508.6 | 1,410.2 | 1,508.6 | +72.2 | +5% | 64,033 |
| 1999/10/12 | 1,377.4 | 1,475.8 | 1,377.4 | 1,436.4 | ±0 | ±0% | 88,427 |
| 1999/10/08 | 1,482.4 | 1,482.4 | 1,324.9 | 1,436.4 | -72.2 | -4.8% | 42,689 |
| 1999/10/07 | 1,547.9 | 1,574.2 | 1,456.1 | 1,508.6 | -19.7 | -1.3% | 62,509 |
| 1999/10/06 | 1,574.2 | 1,574.2 | 1,528.3 | 1,528.3 | +32.8 | +2.2% | 19,820 |
| 1999/10/05 | 1,639.8 | 1,639.8 | 1,495.5 | 1,495.5 | -144.3 | -8.8% | 47,263 |
| 1999/10/04 | 1,652.9 | 1,652.9 | 1,626.7 | 1,639.8 | +13.1 | +0.8% | 32,017 |
| 1999/10/01 | 1,607 | 1,633.2 | 1,587.3 | 1,626.7 | +39.4 | +2.5% | 32,017 |
| 1999/09/30 | 1,587.3 | 1,607 | 1,580.7 | 1,587.3 | ±0 | ±0% | 15,246 |
| 1999/09/29 | 1,639.8 | 1,639.8 | 1,574.2 | 1,587.3 | -19.7 | -1.2% | 13,721 |
| 1999/09/28 | 1,679.1 | 1,679.1 | 1,607 | 1,607 | -65.6 | -3.9% | 6,098 |
| 1999/09/27 | 1,633.2 | 1,679.1 | 1,607 | 1,672.6 | +65.6 | +4.1% | 41,164 |
| 1999/09/24 | 1,639.8 | 1,639.8 | 1,600.4 | 1,607 | -32.8 | -2% | 24,394 |
| 1999/09/22 | 1,652.9 | 1,659.5 | 1,639.8 | 1,639.8 | -65.6 | -3.8% | 15,246 |
| 1999/09/21 | 1,705.4 | 1,705.4 | 1,672.6 | 1,705.4 | -32.8 | -1.9% | 10,672 |
| 1999/09/20 | 1,705.4 | 1,738.2 | 1,705.4 | 1,738.2 | +32.8 | +1.9% | 38,115 |
| 1999/09/17 | 1,711.9 | 1,711.9 | 1,705.4 | 1,705.4 | -32.8 | -1.9% | 27,443 |
| 1999/09/16 | 1,771 | 1,771 | 1,666 | 1,738.2 | -118 | -6.4% | 38,115 |
| 1999/09/14 | 1,856.2 | 1,882.5 | 1,849.7 | 1,856.2 | +6.5 | +0.4% | 94,525 |
| 1999/09/13 | 1,810.3 | 1,869.3 | 1,803.8 | 1,849.7 | +45.9 | +2.5% | 71,656 |
| 1999/09/10 | 1,751.3 | 1,836.5 | 1,751.3 | 1,803.8 | +52.5 | +3% | 65,558 |
| 1999/09/09 | 1,738.2 | 1,751.3 | 1,718.5 | 1,751.3 | +6.6 | +0.4% | 42,689 |
| 1999/09/08 | 1,771 | 1,830 | 1,744.7 | 1,744.7 | -26.3 | -1.5% | 21,344 |
| 1999/09/07 | 1,744.7 | 1,771 | 1,705.4 | 1,771 | +32.8 | +1.9% | 131,116 |
| 1999/09/06 | 1,705.4 | 1,764.4 | 1,672.6 | 1,738.2 | +39.4 | +2.3% | 97,574 |
6301～
6350
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
