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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 1,375 | 1,382 | 1,328 | 1,337 | -45 | -3.3% | 236,200 |
| 2011/07/15 | 1,388 | 1,408 | 1,376 | 1,382 | -11 | -0.8% | 232,800 |
| 2011/07/14 | 1,378 | 1,397 | 1,361 | 1,393 | +20 | +1.5% | 190,100 |
| 2011/07/13 | 1,329 | 1,374 | 1,327 | 1,373 | +46 | +3.5% | 179,400 |
| 2011/07/12 | 1,312 | 1,328 | 1,308 | 1,327 | +19 | +1.5% | 207,900 |
| 2011/07/11 | 1,277 | 1,308 | 1,273 | 1,308 | +35 | +2.7% | 147,500 |
| 2011/07/08 | 1,278 | 1,279 | 1,269 | 1,273 | +3 | +0.2% | 195,500 |
| 2011/07/07 | 1,277 | 1,277 | 1,260 | 1,270 | +4 | +0.3% | 133,300 |
| 2011/07/06 | 1,259 | 1,268 | 1,249 | 1,266 | +12 | +1% | 135,300 |
| 2011/07/05 | 1,248 | 1,258 | 1,235 | 1,254 | +6 | +0.5% | 120,300 |
| 2011/07/04 | 1,250 | 1,257 | 1,221 | 1,248 | +13 | +1.1% | 177,500 |
| 2011/07/01 | 1,261 | 1,261 | 1,226 | 1,235 | -27 | -2.1% | 165,700 |
| 2011/06/30 | 1,220 | 1,262 | 1,220 | 1,262 | +29 | +2.4% | 439,700 |
| 2011/06/29 | 1,237 | 1,238 | 1,215 | 1,233 | +16 | +1.3% | 18,400 |
| 2011/06/28 | 1,221 | 1,226 | 1,213 | 1,217 | +12 | +1% | 26,600 |
| 2011/06/27 | 1,211 | 1,213 | 1,205 | 1,205 | -15 | -1.2% | 18,600 |
| 2011/06/24 | 1,220 | 1,233 | 1,214 | 1,220 | -5 | -0.4% | 38,100 |
| 2011/06/23 | 1,227 | 1,233 | 1,220 | 1,225 | -1 | -0.1% | 19,900 |
| 2011/06/22 | 1,237 | 1,257 | 1,225 | 1,226 | -23 | -1.8% | 43,500 |
| 2011/06/21 | 1,241 | 1,267 | 1,241 | 1,249 | +10 | +0.8% | 26,500 |
| 2011/06/20 | 1,235 | 1,254 | 1,229 | 1,239 | +22 | +1.8% | 40,800 |
| 2011/06/17 | 1,237 | 1,238 | 1,211 | 1,217 | -29 | -2.3% | 27,900 |
| 2011/06/16 | 1,276 | 1,276 | 1,246 | 1,246 | -39 | -3% | 14,100 |
| 2011/06/15 | 1,298 | 1,298 | 1,278 | 1,285 | +13 | +1% | 64,500 |
| 2011/06/14 | 1,226 | 1,272 | 1,226 | 1,272 | +47 | +3.8% | 34,800 |
| 2011/06/13 | 1,212 | 1,235 | 1,210 | 1,225 | +9 | +0.7% | 24,100 |
| 2011/06/10 | 1,212 | 1,229 | 1,210 | 1,216 | +2 | +0.2% | 55,800 |
| 2011/06/09 | 1,215 | 1,224 | 1,211 | 1,214 | -14 | -1.1% | 28,700 |
| 2011/06/08 | 1,235 | 1,238 | 1,227 | 1,228 | -8 | -0.6% | 30,600 |
| 2011/06/07 | 1,209 | 1,237 | 1,209 | 1,236 | +9 | +0.7% | 48,800 |
| 2011/06/06 | 1,240 | 1,240 | 1,216 | 1,227 | +30 | +2.5% | 50,500 |
| 2011/06/03 | 1,201 | 1,211 | 1,197 | 1,197 | -6 | -0.5% | 37,200 |
| 2011/06/02 | 1,206 | 1,213 | 1,198 | 1,203 | -12 | -1% | 46,500 |
| 2011/06/01 | 1,234 | 1,234 | 1,212 | 1,215 | -9 | -0.7% | 37,100 |
| 2011/05/31 | 1,216 | 1,237 | 1,216 | 1,224 | -3 | -0.2% | 40,000 |
| 2011/05/30 | 1,216 | 1,242 | 1,206 | 1,227 | +6 | +0.5% | 18,100 |
| 2011/05/27 | 1,211 | 1,235 | 1,211 | 1,221 | -8 | -0.7% | 48,300 |
| 2011/05/26 | 1,226 | 1,242 | 1,226 | 1,229 | +9 | +0.7% | 50,500 |
| 2011/05/25 | 1,213 | 1,234 | 1,207 | 1,220 | -3 | -0.2% | 57,800 |
| 2011/05/24 | 1,206 | 1,233 | 1,202 | 1,223 | +17 | +1.4% | 61,700 |
| 2011/05/23 | 1,205 | 1,220 | 1,195 | 1,206 | -14 | -1.1% | 76,300 |
| 2011/05/20 | 1,223 | 1,235 | 1,217 | 1,220 | +9 | +0.7% | 38,400 |
| 2011/05/19 | 1,202 | 1,225 | 1,198 | 1,211 | +10 | +0.8% | 70,400 |
| 2011/05/18 | 1,195 | 1,216 | 1,186 | 1,201 | +1 | +0.1% | 37,100 |
| 2011/05/17 | 1,208 | 1,215 | 1,189 | 1,200 | -11 | -0.9% | 65,900 |
| 2011/05/16 | 1,225 | 1,235 | 1,211 | 1,211 | -29 | -2.3% | 40,600 |
| 2011/05/13 | 1,247 | 1,250 | 1,232 | 1,240 | -7 | -0.6% | 28,700 |
| 2011/05/12 | 1,261 | 1,261 | 1,247 | 1,247 | -13 | -1% | 26,900 |
| 2011/05/11 | 1,274 | 1,274 | 1,260 | 1,260 | -6 | -0.5% | 21,600 |
| 2011/05/10 | 1,265 | 1,268 | 1,252 | 1,266 | +8 | +0.6% | 28,500 |
3451～
3500
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
