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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 1,727 | 1,736 | 1,686 | 1,704 | -40 | -2.3% | 100,100 |
| 2012/07/20 | 1,790 | 1,795 | 1,735 | 1,744 | -55 | -3.1% | 138,500 |
| 2012/07/19 | 1,820 | 1,839 | 1,765 | 1,799 | -43 | -2.3% | 143,800 |
| 2012/07/18 | 1,840 | 1,860 | 1,839 | 1,842 | +28 | +1.5% | 197,600 |
| 2012/07/17 | 1,800 | 1,820 | 1,775 | 1,814 | +34 | +1.9% | 81,900 |
| 2012/07/13 | 1,747 | 1,791 | 1,726 | 1,780 | +25 | +1.4% | 105,300 |
| 2012/07/12 | 1,788 | 1,788 | 1,743 | 1,755 | -17 | -1% | 72,200 |
| 2012/07/11 | 1,796 | 1,803 | 1,767 | 1,772 | -23 | -1.3% | 123,700 |
| 2012/07/10 | 1,781 | 1,807 | 1,778 | 1,795 | +23 | +1.3% | 121,600 |
| 2012/07/09 | 1,760 | 1,780 | 1,750 | 1,772 | +25 | +1.4% | 109,900 |
| 2012/07/06 | 1,713 | 1,755 | 1,707 | 1,747 | +34 | +2% | 159,900 |
| 2012/07/05 | 1,729 | 1,735 | 1,702 | 1,713 | +4 | +0.2% | 74,600 |
| 2012/07/04 | 1,709 | 1,716 | 1,701 | 1,709 | ±0 | ±0% | 59,100 |
| 2012/07/03 | 1,697 | 1,710 | 1,690 | 1,709 | +19 | +1.1% | 38,400 |
| 2012/07/02 | 1,725 | 1,725 | 1,689 | 1,690 | -11 | -0.6% | 35,200 |
| 2012/06/29 | 1,673 | 1,710 | 1,670 | 1,701 | +12 | +0.7% | 56,900 |
| 2012/06/28 | 1,670 | 1,693 | 1,660 | 1,689 | +29 | +1.7% | 77,200 |
| 2012/06/27 | 1,634 | 1,669 | 1,629 | 1,660 | +17 | +1% | 86,700 |
| 2012/06/26 | 1,646 | 1,673 | 1,628 | 1,643 | -6 | -0.4% | 82,700 |
| 2012/06/25 | 1,663 | 1,666 | 1,639 | 1,649 | -9 | -0.5% | 58,900 |
| 2012/06/22 | 1,655 | 1,675 | 1,646 | 1,658 | -3 | -0.2% | 65,000 |
| 2012/06/21 | 1,648 | 1,667 | 1,641 | 1,661 | +13 | +0.8% | 36,800 |
| 2012/06/20 | 1,600 | 1,653 | 1,597 | 1,648 | +61 | +3.8% | 66,200 |
| 2012/06/19 | 1,565 | 1,597 | 1,565 | 1,587 | +18 | +1.1% | 51,800 |
| 2012/06/18 | 1,575 | 1,587 | 1,565 | 1,569 | -7 | -0.4% | 52,200 |
| 2012/06/15 | 1,557 | 1,581 | 1,553 | 1,576 | +10 | +0.6% | 70,200 |
| 2012/06/14 | 1,584 | 1,586 | 1,560 | 1,566 | -21 | -1.3% | 63,900 |
| 2012/06/13 | 1,588 | 1,597 | 1,585 | 1,587 | -3 | -0.2% | 33,000 |
| 2012/06/12 | 1,580 | 1,598 | 1,557 | 1,590 | +6 | +0.4% | 77,900 |
| 2012/06/11 | 1,609 | 1,614 | 1,572 | 1,584 | -16 | -1% | 79,100 |
| 2012/06/08 | 1,612 | 1,615 | 1,584 | 1,600 | -9 | -0.6% | 101,200 |
| 2012/06/07 | 1,595 | 1,612 | 1,576 | 1,609 | +19 | +1.2% | 68,000 |
| 2012/06/06 | 1,601 | 1,601 | 1,578 | 1,590 | -7 | -0.4% | 78,500 |
| 2012/06/05 | 1,558 | 1,605 | 1,544 | 1,597 | +36 | +2.3% | 131,400 |
| 2012/06/04 | 1,570 | 1,570 | 1,548 | 1,561 | -18 | -1.1% | 95,200 |
| 2012/06/01 | 1,600 | 1,600 | 1,570 | 1,579 | -37 | -2.3% | 149,100 |
| 2012/05/31 | 1,597 | 1,616 | 1,583 | 1,616 | +7 | +0.4% | 173,300 |
| 2012/05/30 | 1,582 | 1,621 | 1,572 | 1,609 | +16 | +1% | 129,400 |
| 2012/05/29 | 1,583 | 1,599 | 1,573 | 1,593 | +1 | +0.1% | 98,600 |
| 2012/05/28 | 1,604 | 1,623 | 1,578 | 1,592 | -23 | -1.4% | 78,600 |
| 2012/05/25 | 1,610 | 1,629 | 1,584 | 1,615 | +16 | +1% | 91,600 |
| 2012/05/24 | 1,605 | 1,614 | 1,590 | 1,599 | -25 | -1.5% | 74,800 |
| 2012/05/23 | 1,629 | 1,635 | 1,597 | 1,624 | -12 | -0.7% | 90,600 |
| 2012/05/22 | 1,644 | 1,650 | 1,628 | 1,636 | +11 | +0.7% | 71,300 |
| 2012/05/21 | 1,596 | 1,625 | 1,593 | 1,625 | +13 | +0.8% | 55,300 |
| 2012/05/18 | 1,580 | 1,636 | 1,580 | 1,612 | +8 | +0.5% | 118,000 |
| 2012/05/17 | 1,588 | 1,620 | 1,582 | 1,604 | -6 | -0.4% | 192,800 |
| 2012/05/16 | 1,650 | 1,650 | 1,601 | 1,610 | -50 | -3% | 121,600 |
| 2012/05/15 | 1,654 | 1,674 | 1,632 | 1,660 | +1 | +0.1% | 79,200 |
| 2012/05/14 | 1,686 | 1,698 | 1,655 | 1,659 | -31 | -1.8% | 59,200 |
3201～
3250
件表示中 / 7022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 | 310,500円 | +2.4% | +2.6% | 2.38% | 14.97倍 | 0.91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 |
| サンエー | 294,000円 | +4.5% | +1.9% | 3.40% | 16.52倍 | 1.21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 |
| フ ジ | 207,500円 | +0.8% | +17.4% | 1.45% | 32.69倍 | 0.83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 | 325,500円 | +3.1% | +6.5% | 1.72% | 10.58倍 | 0.63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 |
| ネクステージ | 212,000円 | +11.3% | +34.2% | 1.60% | 15.33倍 | 2.35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 |
市場注目の銘柄
チャート関連のコラム
