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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 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 |
| 2010/09/21 | 1,121 | 1,130 | 1,113 | 1,114 | -7 | -0.6% | 19,200 |
| 2010/09/17 | 1,124 | 1,136 | 1,121 | 1,121 | -7 | -0.6% | 29,700 |
| 2010/09/16 | 1,129 | 1,129 | 1,115 | 1,128 | +10 | +0.9% | 31,400 |
| 2010/09/15 | 1,115 | 1,142 | 1,114 | 1,118 | -17 | -1.5% | 40,300 |
| 2010/09/14 | 1,142 | 1,148 | 1,130 | 1,135 | -2 | -0.2% | 20,900 |
| 2010/09/13 | 1,155 | 1,156 | 1,135 | 1,137 | -15 | -1.3% | 64,800 |
| 2010/09/10 | 1,160 | 1,164 | 1,140 | 1,152 | +10 | +0.9% | 59,300 |
| 2010/09/09 | 1,125 | 1,150 | 1,116 | 1,142 | +45 | +4.1% | 45,800 |
| 2010/09/08 | 1,090 | 1,110 | 1,090 | 1,097 | -19 | -1.7% | 17,700 |
| 2010/09/07 | 1,111 | 1,123 | 1,110 | 1,116 | +5 | +0.5% | 5,400 |
| 2010/09/06 | 1,115 | 1,115 | 1,103 | 1,111 | +13 | +1.2% | 15,100 |
| 2010/09/03 | 1,097 | 1,110 | 1,090 | 1,098 | +3 | +0.3% | 23,000 |
| 2010/09/02 | 1,119 | 1,120 | 1,088 | 1,095 | -3 | -0.3% | 25,900 |
| 2010/09/01 | 1,101 | 1,117 | 1,082 | 1,098 | -3 | -0.3% | 44,100 |
| 2010/08/31 | 1,131 | 1,135 | 1,094 | 1,101 | -42 | -3.7% | 16,100 |
| 2010/08/30 | 1,141 | 1,156 | 1,138 | 1,143 | +8 | +0.7% | 15,900 |
| 2010/08/27 | 1,127 | 1,138 | 1,120 | 1,135 | -13 | -1.1% | 24,800 |
| 2010/08/26 | 1,137 | 1,158 | 1,134 | 1,148 | -2 | -0.2% | 24,100 |
| 2010/08/25 | 1,134 | 1,155 | 1,124 | 1,150 | +17 | +1.5% | 34,100 |
| 2010/08/24 | 1,132 | 1,141 | 1,124 | 1,133 | ±0 | ±0% | 20,900 |
| 2010/08/23 | 1,129 | 1,146 | 1,129 | 1,133 | +15 | +1.3% | 33,000 |
| 2010/08/20 | 1,121 | 1,135 | 1,118 | 1,118 | -9 | -0.8% | 14,000 |
| 2010/08/19 | 1,144 | 1,145 | 1,119 | 1,127 | -20 | -1.7% | 32,000 |
| 2010/08/18 | 1,148 | 1,150 | 1,130 | 1,147 | +15 | +1.3% | 10,700 |
| 2010/08/17 | 1,119 | 1,138 | 1,119 | 1,132 | +3 | +0.3% | 13,300 |
| 2010/08/16 | 1,150 | 1,150 | 1,125 | 1,129 | -8 | -0.7% | 19,700 |
| 2010/08/13 | 1,125 | 1,141 | 1,121 | 1,137 | +12 | +1.1% | 21,300 |
| 2010/08/12 | 1,130 | 1,133 | 1,116 | 1,125 | -10 | -0.9% | 25,000 |
| 2010/08/11 | 1,155 | 1,156 | 1,130 | 1,135 | -21 | -1.8% | 39,300 |
| 2010/08/10 | 1,164 | 1,171 | 1,155 | 1,156 | -8 | -0.7% | 20,600 |
| 2010/08/09 | 1,160 | 1,179 | 1,160 | 1,164 | -5 | -0.4% | 22,300 |
3601～
3650
件表示中 / 6991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 | 306,000円 | +2.4% | +2.6% | 2.42% | 14.75倍 | 0.90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 | 293,700円 | +4.5% | +1.9% | 3.40% | 16.51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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,600円 | +20.8% | +77.5% | 1.75% | 149.19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 | 198,900円 | +0.8% | +17.4% | 1.51% | 31.33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 | 296,500円 | +3.1% | +6.5% | 1.89% | 9.63倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
