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 |
|---|---|---|---|---|---|---|---|
| 1997/04/22 | 968.2 | 968.2 | 968.2 | 968.2 | ±0 | ±0% | 3,202 |
| 1997/04/21 | 993.2 | 999.5 | 968.2 | 968.2 | -31.3 | -3.1% | 12,807 |
| 1997/04/18 | 999.5 | 999.5 | 999.5 | 999.5 | +43.7 | +4.6% | 3,202 |
| 1997/04/17 | 937 | 955.8 | 937 | 955.8 | - | - | 8,004 |
| 1997/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/15 | 893.3 | 955.8 | 893.3 | 955.8 | +62.5 | +7% | 9,605 |
| 1997/04/14 | 893.3 | 893.3 | 893.3 | 893.3 | ±0 | ±0% | 6,403 |
| 1997/04/11 | 905.8 | 905.8 | 893.3 | 893.3 | -12.5 | -1.4% | 12,807 |
| 1997/04/10 | 905.8 | 905.8 | 905.8 | 905.8 | ±0 | ±0% | 3,202 |
| 1997/04/09 | 905.8 | 905.8 | 905.8 | 905.8 | +18.8 | +2.1% | 4,802 |
| 1997/04/08 | 880.8 | 887 | 880.8 | 887 | -6.3 | -0.7% | 4,802 |
| 1997/04/07 | 918.3 | 930.8 | 893.3 | 893.3 | - | - | 20,811 |
| 1997/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/02 | 974.5 | 974.5 | 974.5 | 974.5 | ±0 | ±0% | 1,601 |
| 1997/04/01 | 980.7 | 980.7 | 968.2 | 974.5 | -31.2 | -3.1% | 6,403 |
| 1997/03/31 | 1,037 | 1,037 | 987 | 1,005.7 | -37.5 | -3.6% | 14,407 |
| 1997/03/28 | 1,043.2 | 1,043.2 | 1,043.2 | 1,043.2 | +25 | +2.5% | 8,004 |
| 1997/03/27 | 1,030.7 | 1,030.7 | 999.5 | 1,018.2 | - | - | 28,815 |
| 1997/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/25 | 1,012 | 1,049.5 | 999.5 | 1,030.7 | ±0 | ±0% | 11,206 |
| 1997/03/24 | 1,024.5 | 1,030.7 | 1,024.5 | 1,030.7 | ±0 | ±0% | 9,605 |
| 1997/03/21 | 1,030.7 | 1,030.7 | 1,030.7 | 1,030.7 | -31.2 | -2.9% | 1,601 |
| 1997/03/19 | 1,061.9 | 1,061.9 | 1,061.9 | 1,061.9 | ±0 | ±0% | 11,206 |
| 1997/03/18 | 1,099.4 | 1,099.4 | 1,061.9 | 1,061.9 | -43.8 | -4% | 17,609 |
| 1997/03/17 | 1,111.9 | 1,118.2 | 1,105.7 | 1,105.7 | ±0 | ±0% | 12,807 |
| 1997/03/14 | 1,105.7 | 1,105.7 | 1,105.7 | 1,105.7 | - | - | 1,601 |
| 1997/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/12 | 1,061.9 | 1,061.9 | 1,061.9 | 1,061.9 | -56.3 | -5% | 1,601 |
| 1997/03/11 | 1,111.9 | 1,118.2 | 1,111.9 | 1,118.2 | ±0 | ±0% | 3,202 |
| 1997/03/10 | 1,118.2 | 1,118.2 | 1,118.2 | 1,118.2 | +12.5 | +1.1% | 1,601 |
| 1997/03/07 | 1,105.7 | 1,105.7 | 1,105.7 | 1,105.7 | ±0 | ±0% | 6,403 |
| 1997/03/06 | 1,105.7 | 1,105.7 | 1,105.7 | 1,105.7 | - | - | 3,202 |
| 1997/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/04 | 1,111.9 | 1,111.9 | 1,111.9 | 1,111.9 | +6.2 | +0.6% | 1,601 |
| 1997/03/03 | 1,105.7 | 1,105.7 | 1,105.7 | 1,105.7 | ±0 | ±0% | 4,802 |
| 1997/02/28 | 1,105.7 | 1,105.7 | 1,105.7 | 1,105.7 | -6.2 | -0.6% | 1,601 |
| 1997/02/27 | 1,111.9 | 1,111.9 | 1,111.9 | 1,111.9 | +18.7 | +1.7% | 1,601 |
| 1997/02/26 | 1,093.2 | 1,093.2 | 1,093.2 | 1,093.2 | -6.2 | -0.6% | 1,601 |
| 1997/02/25 | 1,086.9 | 1,099.4 | 1,086.9 | 1,099.4 | -9.4 | -0.8% | 4,802 |
| 1997/02/24 | 1,108.8 | 1,108.8 | 1,108.8 | 1,108.8 | ±0 | ±0% | 5,763 |
| 1997/02/21 | 1,103.6 | 1,108.8 | 1,103.6 | 1,108.8 | +5.2 | +0.5% | 15,368 |
| 1997/02/20 | 1,108.8 | 1,114 | 1,103.6 | 1,103.6 | -15.6 | -1.4% | 9,605 |
| 1997/02/19 | 1,119.2 | 1,119.2 | 1,119.2 | 1,119.2 | +10.4 | +0.9% | 11,526 |
| 1997/02/18 | 1,119.2 | 1,119.2 | 1,108.8 | 1,108.8 | -10.4 | -0.9% | 26,894 |
| 1997/02/17 | 1,093.2 | 1,119.2 | 1,093.2 | 1,119.2 | +5.2 | +0.5% | 19,210 |
| 1997/02/14 | 1,103.6 | 1,114 | 1,103.6 | 1,114 | ±0 | ±0% | 9,605 |
| 1997/02/13 | 1,108.8 | 1,114 | 1,108.8 | 1,114 | ±0 | ±0% | 9,605 |
| 1997/02/12 | 1,093.2 | 1,114 | 1,093.2 | 1,114 | +20.8 | +1.9% | 17,289 |
| 1997/02/10 | 1,119.2 | 1,119.2 | 1,093.2 | 1,093.2 | -26 | -2.3% | 19,210 |
6901～
6950
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
