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 |
|---|---|---|---|---|---|---|---|
| 1999/03/12 | 1,285.6 | 1,285.6 | 1,279 | 1,279 | ±0 | ±0% | 21,344 |
| 1999/03/11 | 1,252.8 | 1,292.1 | 1,233.1 | 1,279 | -13.1 | -1% | 41,164 |
| 1999/03/10 | 1,187.2 | 1,292.1 | 1,180.6 | 1,292.1 | +111.5 | +9.4% | 38,115 |
| 1999/03/09 | 1,180.6 | 1,213.4 | 1,180.6 | 1,180.6 | ±0 | ±0% | 54,886 |
| 1999/03/08 | 1,174.1 | 1,180.6 | 1,174.1 | 1,180.6 | +6.5 | +0.6% | 41,164 |
| 1999/03/05 | 1,174.1 | 1,174.1 | 1,174.1 | 1,174.1 | ±0 | ±0% | 6,098 |
| 1999/03/04 | 1,174.1 | 1,174.1 | 1,167.5 | 1,174.1 | -6.5 | -0.6% | 16,771 |
| 1999/03/03 | 1,180.6 | 1,180.6 | 1,180.6 | 1,180.6 | ±0 | ±0% | 3,049 |
| 1999/03/02 | 1,206.9 | 1,206.9 | 1,180.6 | 1,180.6 | -26.3 | -2.2% | 16,771 |
| 1999/03/01 | 1,206.9 | 1,206.9 | 1,206.9 | 1,206.9 | -6.5 | -0.5% | 4,574 |
| 1999/02/26 | 1,213.4 | 1,213.4 | 1,213.4 | 1,213.4 | -32.8 | -2.6% | 4,574 |
| 1999/02/25 | 1,246.2 | 1,246.2 | 1,246.2 | 1,246.2 | ±0 | ±0% | 4,574 |
| 1999/02/24 | 1,187.2 | 1,246.2 | 1,187.2 | 1,246.2 | +59 | +5% | 10,672 |
| 1999/02/23 | 1,187.2 | 1,187.2 | 1,187.2 | 1,187.2 | +62.8 | +5.6% | 3,049 |
| 1999/02/22 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | - | - | 6,403 |
| 1999/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/18 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 1,601 |
| 1999/02/17 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | - | - | 1,601 |
| 1999/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/15 | 1,086.9 | 1,086.9 | 1,086.9 | 1,086.9 | - | - | 9,605 |
| 1999/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/09 | 1,093.2 | 1,093.2 | 1,055.7 | 1,055.7 | - | - | 12,807 |
| 1999/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/04 | 1,124.4 | 1,143.2 | 1,124.4 | 1,143.2 | ±0 | ±0% | 17,609 |
| 1999/02/03 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 1,601 |
| 1999/02/02 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 11,206 |
| 1999/02/01 | 1,143.2 | 1,155.7 | 1,143.2 | 1,143.2 | +12.5 | +1.1% | 12,807 |
| 1999/01/29 | 1,143.2 | 1,143.2 | 1,130.7 | 1,130.7 | -12.5 | -1.1% | 24,012 |
| 1999/01/28 | 1,143.2 | 1,155.7 | 1,143.2 | 1,143.2 | ±0 | ±0% | 19,210 |
| 1999/01/27 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 3,202 |
| 1999/01/26 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | +6.3 | +0.6% | 4,802 |
| 1999/01/25 | 1,149.4 | 1,149.4 | 1,136.9 | 1,136.9 | - | - | 24,012 |
| 1999/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/21 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 8,004 |
| 1999/01/20 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | -12.5 | -1.1% | 17,609 |
| 1999/01/19 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | ±0 | ±0% | 1,601 |
| 1999/01/18 | 1,143.2 | 1,155.7 | 1,143.2 | 1,155.7 | +12.5 | +1.1% | 17,609 |
| 1999/01/14 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | +12.5 | +1.1% | 25,613 |
| 1999/01/13 | 1,130.7 | 1,130.7 | 1,130.7 | 1,130.7 | -12.5 | -1.1% | 1,601 |
| 1999/01/12 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 4,802 |
| 1999/01/11 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 1,601 |
| 1999/01/08 | 1,124.4 | 1,155.7 | 1,124.4 | 1,143.2 | -12.5 | -1.1% | 8,004 |
| 1999/01/07 | 1,124.4 | 1,155.7 | 1,124.4 | 1,155.7 | +31.3 | +2.8% | 9,605 |
| 1999/01/06 | 1,149.4 | 1,149.4 | 1,124.4 | 1,124.4 | -25 | -2.2% | 3,202 |
| 1999/01/05 | 1,149.4 | 1,149.4 | 1,149.4 | 1,149.4 | ±0 | ±0% | 1,601 |
| 1999/01/04 | 1,143.2 | 1,149.4 | 1,143.2 | 1,149.4 | - | - | 4,802 |
| 1998/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/29 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 8,004 |
6501～
6550
件表示中 / 7040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 | 322,000円 | +2.4% | +2.6% | 2.30% | 15.52倍 | 0.94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 | 99,600円 | +20.8% | +77.5% | 1.61% | 162.21倍 | 0.96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 |
| ネクステージ | 241,500円 | +11.3% | +34.2% | 1.41% | 17.46倍 | 2.68倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| コメリ | 337,500円 | +3.1% | +6.5% | 1.66% | 10.97倍 | 0.65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 |
| サンエー | 281,400円 | +4.5% | +1.9% | 3.55% | 15.81倍 | 1.16倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
