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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,476 | 1,490 | 1,474 | 1,480 | -16 | -1.1% | 51,600 |
| 2011/12/12 | 1,477 | 1,500 | 1,477 | 1,496 | +21 | +1.4% | 75,600 |
| 2011/12/09 | 1,454 | 1,479 | 1,454 | 1,475 | +12 | +0.8% | 65,100 |
| 2011/12/08 | 1,465 | 1,481 | 1,456 | 1,463 | +1 | +0.1% | 62,800 |
| 2011/12/07 | 1,495 | 1,496 | 1,453 | 1,462 | -41 | -2.7% | 122,000 |
| 2011/12/06 | 1,508 | 1,527 | 1,500 | 1,503 | +1 | +0.1% | 116,500 |
| 2011/12/05 | 1,500 | 1,505 | 1,492 | 1,502 | +31 | +2.1% | 103,800 |
| 2011/12/02 | 1,447 | 1,479 | 1,447 | 1,471 | +28 | +1.9% | 115,000 |
| 2011/12/01 | 1,467 | 1,474 | 1,440 | 1,443 | -19 | -1.3% | 102,600 |
| 2011/11/30 | 1,415 | 1,462 | 1,415 | 1,462 | +28 | +2% | 133,700 |
| 2011/11/29 | 1,401 | 1,434 | 1,393 | 1,434 | +52 | +3.8% | 124,600 |
| 2011/11/28 | 1,370 | 1,391 | 1,357 | 1,382 | +23 | +1.7% | 89,400 |
| 2011/11/25 | 1,375 | 1,380 | 1,352 | 1,359 | -11 | -0.8% | 82,700 |
| 2011/11/24 | 1,375 | 1,384 | 1,360 | 1,370 | -25 | -1.8% | 79,500 |
| 2011/11/22 | 1,394 | 1,409 | 1,383 | 1,395 | -21 | -1.5% | 71,700 |
| 2011/11/21 | 1,381 | 1,416 | 1,381 | 1,416 | +35 | +2.5% | 66,200 |
| 2011/11/18 | 1,374 | 1,388 | 1,373 | 1,381 | -7 | -0.5% | 36,300 |
| 2011/11/17 | 1,383 | 1,393 | 1,369 | 1,388 | -1 | -0.1% | 53,900 |
| 2011/11/16 | 1,398 | 1,400 | 1,376 | 1,389 | -8 | -0.6% | 40,600 |
| 2011/11/15 | 1,405 | 1,420 | 1,392 | 1,397 | -9 | -0.6% | 65,600 |
| 2011/11/14 | 1,400 | 1,411 | 1,394 | 1,406 | +9 | +0.6% | 57,400 |
| 2011/11/11 | 1,393 | 1,398 | 1,385 | 1,397 | +11 | +0.8% | 74,000 |
| 2011/11/10 | 1,381 | 1,407 | 1,370 | 1,386 | -36 | -2.5% | 92,400 |
| 2011/11/09 | 1,376 | 1,427 | 1,365 | 1,422 | +47 | +3.4% | 92,100 |
| 2011/11/08 | 1,388 | 1,410 | 1,368 | 1,375 | -43 | -3% | 158,600 |
| 2011/11/07 | 1,445 | 1,445 | 1,407 | 1,418 | -27 | -1.9% | 84,200 |
| 2011/11/04 | 1,397 | 1,450 | 1,390 | 1,445 | +49 | +3.5% | 190,500 |
| 2011/11/02 | 1,409 | 1,409 | 1,366 | 1,396 | -6 | -0.4% | 93,000 |
| 2011/11/01 | 1,390 | 1,410 | 1,382 | 1,402 | -7 | -0.5% | 121,800 |
| 2011/10/31 | 1,417 | 1,436 | 1,400 | 1,409 | -24 | -1.7% | 76,900 |
| 2011/10/28 | 1,450 | 1,462 | 1,414 | 1,433 | -1 | -0.1% | 213,200 |
| 2011/10/27 | 1,410 | 1,436 | 1,406 | 1,434 | +28 | +2% | 169,100 |
| 2011/10/26 | 1,369 | 1,410 | 1,350 | 1,406 | +29 | +2.1% | 122,700 |
| 2011/10/25 | 1,410 | 1,410 | 1,370 | 1,377 | -36 | -2.5% | 94,500 |
| 2011/10/24 | 1,388 | 1,430 | 1,388 | 1,413 | +24 | +1.7% | 71,700 |
| 2011/10/21 | 1,405 | 1,405 | 1,386 | 1,389 | -27 | -1.9% | 159,900 |
| 2011/10/20 | 1,468 | 1,468 | 1,406 | 1,416 | -22 | -1.5% | 125,000 |
| 2011/10/19 | 1,460 | 1,461 | 1,418 | 1,438 | -32 | -2.2% | 91,700 |
| 2011/10/18 | 1,465 | 1,476 | 1,455 | 1,470 | +5 | +0.3% | 140,000 |
| 2011/10/17 | 1,432 | 1,478 | 1,428 | 1,465 | +40 | +2.8% | 151,900 |
| 2011/10/14 | 1,450 | 1,450 | 1,415 | 1,425 | -25 | -1.7% | 131,800 |
| 2011/10/13 | 1,505 | 1,506 | 1,445 | 1,450 | -70 | -4.6% | 204,700 |
| 2011/10/12 | 1,499 | 1,527 | 1,499 | 1,520 | -7 | -0.5% | 68,500 |
| 2011/10/11 | 1,549 | 1,553 | 1,520 | 1,527 | -8 | -0.5% | 131,000 |
| 2011/10/07 | 1,554 | 1,560 | 1,534 | 1,535 | -12 | -0.8% | 57,600 |
| 2011/10/06 | 1,556 | 1,566 | 1,533 | 1,547 | ±0 | ±0% | 89,200 |
| 2011/10/05 | 1,569 | 1,570 | 1,541 | 1,547 | -19 | -1.2% | 107,400 |
| 2011/10/04 | 1,560 | 1,577 | 1,557 | 1,566 | -38 | -2.4% | 102,300 |
| 2011/10/03 | 1,503 | 1,604 | 1,503 | 1,604 | +54 | +3.5% | 141,300 |
| 2011/09/30 | 1,548 | 1,556 | 1,528 | 1,550 | -9 | -0.6% | 122,700 |
3351～
3400
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
