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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,198 | 1,213 | 1,195 | 1,204 | +15 | +1.3% | 88,600 |
| 2010/12/03 | 1,172 | 1,190 | 1,172 | 1,189 | +17 | +1.5% | 60,200 |
| 2010/12/02 | 1,175 | 1,178 | 1,167 | 1,172 | +16 | +1.4% | 32,700 |
| 2010/12/01 | 1,143 | 1,158 | 1,140 | 1,156 | +8 | +0.7% | 16,900 |
| 2010/11/30 | 1,151 | 1,157 | 1,145 | 1,148 | -3 | -0.3% | 49,000 |
| 2010/11/29 | 1,149 | 1,159 | 1,145 | 1,151 | +2 | +0.2% | 50,600 |
| 2010/11/26 | 1,150 | 1,150 | 1,141 | 1,149 | +13 | +1.1% | 33,000 |
| 2010/11/25 | 1,144 | 1,144 | 1,129 | 1,136 | +15 | +1.3% | 32,600 |
| 2010/11/24 | 1,110 | 1,140 | 1,110 | 1,121 | ±0 | ±0% | 65,000 |
| 2010/11/22 | 1,123 | 1,137 | 1,101 | 1,121 | +23 | +2.1% | 62,600 |
| 2010/11/19 | 1,105 | 1,106 | 1,087 | 1,098 | +8 | +0.7% | 45,800 |
| 2010/11/18 | 1,078 | 1,096 | 1,070 | 1,090 | +11 | +1% | 41,400 |
| 2010/11/17 | 1,071 | 1,080 | 1,065 | 1,079 | +1 | +0.1% | 13,900 |
| 2010/11/16 | 1,083 | 1,086 | 1,067 | 1,078 | +2 | +0.2% | 28,800 |
| 2010/11/15 | 1,103 | 1,103 | 1,075 | 1,076 | +3 | +0.3% | 20,700 |
| 2010/11/12 | 1,064 | 1,084 | 1,064 | 1,073 | +1 | +0.1% | 40,600 |
| 2010/11/11 | 1,073 | 1,076 | 1,069 | 1,072 | -1 | -0.1% | 26,200 |
| 2010/11/10 | 1,064 | 1,080 | 1,064 | 1,073 | +6 | +0.6% | 26,100 |
| 2010/11/09 | 1,068 | 1,074 | 1,062 | 1,067 | -16 | -1.5% | 18,600 |
| 2010/11/08 | 1,076 | 1,085 | 1,066 | 1,083 | +8 | +0.7% | 21,900 |
| 2010/11/05 | 1,086 | 1,087 | 1,054 | 1,075 | +15 | +1.4% | 49,500 |
| 2010/11/04 | 1,050 | 1,075 | 1,047 | 1,060 | +24 | +2.3% | 34,000 |
| 2010/11/02 | 1,040 | 1,046 | 1,034 | 1,036 | +2 | +0.2% | 18,600 |
| 2010/11/01 | 1,047 | 1,047 | 1,032 | 1,034 | -9 | -0.9% | 22,400 |
| 2010/10/29 | 1,037 | 1,043 | 1,031 | 1,043 | -3 | -0.3% | 27,100 |
| 2010/10/28 | 1,056 | 1,056 | 1,046 | 1,046 | -10 | -0.9% | 34,200 |
| 2010/10/27 | 1,071 | 1,071 | 1,056 | 1,056 | -11 | -1% | 27,200 |
| 2010/10/26 | 1,072 | 1,085 | 1,067 | 1,067 | -4 | -0.4% | 48,700 |
| 2010/10/25 | 1,072 | 1,086 | 1,060 | 1,071 | -1 | -0.1% | 27,600 |
| 2010/10/22 | 1,069 | 1,074 | 1,064 | 1,072 | +4 | +0.4% | 15,300 |
| 2010/10/21 | 1,068 | 1,075 | 1,054 | 1,068 | -6 | -0.6% | 41,200 |
| 2010/10/20 | 1,086 | 1,089 | 1,065 | 1,074 | -16 | -1.5% | 30,200 |
| 2010/10/19 | 1,096 | 1,111 | 1,090 | 1,090 | -17 | -1.5% | 24,000 |
| 2010/10/18 | 1,088 | 1,118 | 1,088 | 1,107 | +20 | +1.8% | 24,600 |
| 2010/10/15 | 1,100 | 1,100 | 1,086 | 1,087 | -13 | -1.2% | 31,800 |
| 2010/10/14 | 1,083 | 1,102 | 1,081 | 1,100 | +17 | +1.6% | 39,100 |
| 2010/10/13 | 1,088 | 1,099 | 1,077 | 1,083 | ±0 | ±0% | 25,300 |
| 2010/10/12 | 1,125 | 1,125 | 1,083 | 1,083 | -37 | -3.3% | 27,400 |
| 2010/10/08 | 1,136 | 1,139 | 1,113 | 1,120 | -13 | -1.1% | 39,700 |
| 2010/10/07 | 1,120 | 1,139 | 1,120 | 1,133 | +9 | +0.8% | 23,100 |
| 2010/10/06 | 1,137 | 1,137 | 1,116 | 1,124 | -16 | -1.4% | 33,200 |
| 2010/10/05 | 1,140 | 1,141 | 1,120 | 1,140 | +10 | +0.9% | 36,000 |
| 2010/10/04 | 1,152 | 1,152 | 1,127 | 1,130 | +5 | +0.4% | 32,800 |
| 2010/10/01 | 1,129 | 1,143 | 1,120 | 1,125 | -8 | -0.7% | 45,900 |
| 2010/09/30 | 1,127 | 1,145 | 1,124 | 1,133 | +12 | +1.1% | 40,200 |
| 2010/09/29 | 1,114 | 1,130 | 1,110 | 1,121 | +1 | +0.1% | 81,800 |
| 2010/09/28 | 1,117 | 1,120 | 1,105 | 1,120 | +3 | +0.3% | 20,700 |
| 2010/09/27 | 1,099 | 1,117 | 1,083 | 1,117 | +20 | +1.8% | 43,000 |
| 2010/09/24 | 1,092 | 1,125 | 1,070 | 1,097 | -9 | -0.8% | 76,500 |
| 2010/09/22 | 1,111 | 1,117 | 1,106 | 1,106 | -8 | -0.7% | 14,100 |
3601～
3650
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
