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 |
|---|---|---|---|---|---|---|---|
| 1997/07/03 | 1,186.9 | 1,186.9 | 1,186.9 | 1,186.9 | ±0 | ±0% | 1,601 |
| 1997/07/02 | 1,180.6 | 1,186.9 | 1,174.4 | 1,186.9 | +12.5 | +1.1% | 43,222 |
| 1997/07/01 | 1,180.6 | 1,180.6 | 1,161.9 | 1,174.4 | -18.7 | -1.6% | 8,004 |
| 1997/06/30 | 1,199.4 | 1,199.4 | 1,161.9 | 1,193.1 | -6.3 | -0.5% | 9,605 |
| 1997/06/27 | 1,199.4 | 1,199.4 | 1,193.1 | 1,199.4 | ±0 | ±0% | 28,815 |
| 1997/06/26 | 1,199.4 | 1,199.4 | 1,193.1 | 1,199.4 | +6.3 | +0.5% | 36,819 |
| 1997/06/25 | 1,199.4 | 1,199.4 | 1,186.9 | 1,193.1 | -6.3 | -0.5% | 19,210 |
| 1997/06/24 | 1,180.6 | 1,199.4 | 1,180.6 | 1,199.4 | +18.8 | +1.6% | 19,210 |
| 1997/06/23 | 1,186.9 | 1,186.9 | 1,161.9 | 1,180.6 | +6.2 | +0.5% | 20,811 |
| 1997/06/20 | 1,211.9 | 1,230.6 | 1,174.4 | 1,174.4 | -31.2 | -2.6% | 94,449 |
| 1997/06/19 | 1,211.9 | 1,218.1 | 1,199.4 | 1,205.6 | -6.3 | -0.5% | 65,634 |
| 1997/06/18 | 1,224.4 | 1,243.1 | 1,211.9 | 1,211.9 | +6.3 | +0.5% | 206,507 |
| 1997/06/17 | 1,218.1 | 1,230.6 | 1,205.6 | 1,205.6 | +12.5 | +1% | 188,898 |
| 1997/06/16 | 1,174.4 | 1,193.1 | 1,174.4 | 1,193.1 | +18.7 | +1.6% | 222,515 |
| 1997/06/13 | 1,161.9 | 1,180.6 | 1,149.4 | 1,174.4 | +25 | +2.2% | 129,667 |
| 1997/06/12 | 1,124.4 | 1,149.4 | 1,118.2 | 1,149.4 | +31.2 | +2.8% | 81,642 |
| 1997/06/11 | 1,118.2 | 1,130.7 | 1,111.9 | 1,118.2 | +12.5 | +1.1% | 78,441 |
| 1997/06/10 | 1,093.2 | 1,111.9 | 1,093.2 | 1,105.7 | +12.5 | +1.1% | 48,025 |
| 1997/06/09 | 1,093.2 | 1,093.2 | 1,086.9 | 1,093.2 | -18.7 | -1.7% | 8,004 |
| 1997/06/06 | 1,118.2 | 1,124.4 | 1,105.7 | 1,111.9 | +18.7 | +1.7% | 12,807 |
| 1997/06/05 | 1,093.2 | 1,093.2 | 1,093.2 | 1,093.2 | -18.7 | -1.7% | 1,601 |
| 1997/06/04 | 1,111.9 | 1,111.9 | 1,105.7 | 1,111.9 | ±0 | ±0% | 22,412 |
| 1997/06/03 | 1,124.4 | 1,124.4 | 1,111.9 | 1,111.9 | -12.5 | -1.1% | 11,206 |
| 1997/06/02 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | +12.5 | +1.1% | 1,601 |
| 1997/05/30 | 1,124.4 | 1,124.4 | 1,111.9 | 1,111.9 | - | - | 14,407 |
| 1997/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/27 | 1,143.2 | 1,143.2 | 1,111.9 | 1,111.9 | -50 | -4.3% | 4,802 |
| 1997/05/26 | 1,124.4 | 1,161.9 | 1,124.4 | 1,161.9 | +37.5 | +3.3% | 17,609 |
| 1997/05/23 | 1,118.2 | 1,124.4 | 1,105.7 | 1,124.4 | +6.2 | +0.6% | 25,613 |
| 1997/05/22 | 1,118.2 | 1,118.2 | 1,118.2 | 1,118.2 | +6.3 | +0.6% | 3,202 |
| 1997/05/21 | 1,111.9 | 1,118.2 | 1,105.7 | 1,111.9 | +6.2 | +0.6% | 57,630 |
| 1997/05/20 | 1,105.7 | 1,111.9 | 1,099.4 | 1,105.7 | ±0 | ±0% | 46,424 |
| 1997/05/19 | 1,105.7 | 1,105.7 | 1,105.7 | 1,105.7 | +12.5 | +1.1% | 1,601 |
| 1997/05/16 | 1,105.7 | 1,105.7 | 1,093.2 | 1,093.2 | -18.7 | -1.7% | 12,807 |
| 1997/05/15 | 1,099.4 | 1,111.9 | 1,099.4 | 1,111.9 | +25 | +2.3% | 17,609 |
| 1997/05/14 | 1,086.9 | 1,086.9 | 1,086.9 | 1,086.9 | -25 | -2.2% | 3,202 |
| 1997/05/13 | 1,093.2 | 1,124.4 | 1,093.2 | 1,111.9 | +31.2 | +2.9% | 16,008 |
| 1997/05/12 | 1,080.7 | 1,080.7 | 1,074.4 | 1,080.7 | -31.2 | -2.8% | 38,420 |
| 1997/05/09 | 1,086.9 | 1,111.9 | 1,086.9 | 1,111.9 | +37.5 | +3.5% | 11,206 |
| 1997/05/08 | 1,061.9 | 1,086.9 | 1,061.9 | 1,074.4 | +12.5 | +1.2% | 16,008 |
| 1997/05/07 | 1,061.9 | 1,093.2 | 1,061.9 | 1,061.9 | - | - | 17,609 |
| 1997/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/02 | 1,018.2 | 1,018.2 | 1,005.7 | 1,018.2 | ±0 | ±0% | 14,407 |
| 1997/05/01 | 1,018.2 | 1,018.2 | 1,012 | 1,018.2 | +18.7 | +1.9% | 16,008 |
| 1997/04/30 | 999.5 | 999.5 | 999.5 | 999.5 | +25 | +2.6% | 20,811 |
| 1997/04/28 | 993.2 | 993.2 | 974.5 | 974.5 | -25 | -2.5% | 4,802 |
| 1997/04/25 | 999.5 | 999.5 | 999.5 | 999.5 | ±0 | ±0% | 36,819 |
| 1997/04/24 | 968.2 | 999.5 | 968.2 | 999.5 | +31.3 | +3.2% | 36,819 |
| 1997/04/23 | 905.8 | 968.2 | 905.8 | 968.2 | ±0 | ±0% | 17,609 |
6851～
6900
件表示中 / 6974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 | 295,600円 | +2.4% | +2.6% | 2.50% | 14.25倍 | 0.87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 | 91,400円 | +20.8% | +77.5% | 1.75% | 148.86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 | 199,500円 | +0.8% | +17.4% | 1.50% | 31.43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 | 283,700円 | +3.1% | +6.5% | 1.97% | 9.22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 | 726,000円 | +6.8% | +5.0% | 1.71% | 12.16倍 | 1.38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
