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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 1,181 | 1,197 | 1,172 | 1,185 | +7 | +0.6% | 19,800 |
| 2010/07/08 | 1,185 | 1,185 | 1,167 | 1,178 | +17 | +1.5% | 14,900 |
| 2010/07/07 | 1,157 | 1,170 | 1,155 | 1,161 | +2 | +0.2% | 16,800 |
| 2010/07/06 | 1,170 | 1,173 | 1,153 | 1,159 | -16 | -1.4% | 30,200 |
| 2010/07/05 | 1,210 | 1,210 | 1,175 | 1,175 | -12 | -1% | 43,100 |
| 2010/07/02 | 1,184 | 1,191 | 1,171 | 1,187 | +6 | +0.5% | 17,600 |
| 2010/07/01 | 1,180 | 1,187 | 1,178 | 1,181 | -16 | -1.3% | 22,700 |
| 2010/06/30 | 1,176 | 1,202 | 1,176 | 1,197 | -9 | -0.7% | 18,300 |
| 2010/06/29 | 1,229 | 1,229 | 1,202 | 1,206 | -19 | -1.6% | 18,500 |
| 2010/06/28 | 1,208 | 1,228 | 1,180 | 1,225 | +27 | +2.3% | 29,900 |
| 2010/06/25 | 1,184 | 1,208 | 1,177 | 1,198 | +2 | +0.2% | 25,500 |
| 2010/06/24 | 1,193 | 1,201 | 1,184 | 1,196 | +3 | +0.3% | 4,900 |
| 2010/06/23 | 1,179 | 1,210 | 1,178 | 1,193 | -16 | -1.3% | 26,600 |
| 2010/06/22 | 1,201 | 1,210 | 1,198 | 1,209 | -10 | -0.8% | 18,000 |
| 2010/06/21 | 1,207 | 1,221 | 1,205 | 1,219 | +13 | +1.1% | 23,900 |
| 2010/06/18 | 1,196 | 1,206 | 1,190 | 1,206 | +4 | +0.3% | 23,100 |
| 2010/06/17 | 1,186 | 1,207 | 1,184 | 1,202 | +16 | +1.3% | 36,000 |
| 2010/06/16 | 1,171 | 1,188 | 1,163 | 1,186 | +23 | +2% | 44,300 |
| 2010/06/15 | 1,158 | 1,166 | 1,151 | 1,163 | +13 | +1.1% | 56,400 |
| 2010/06/14 | 1,145 | 1,150 | 1,144 | 1,150 | +3 | +0.3% | 34,600 |
| 2010/06/11 | 1,150 | 1,150 | 1,138 | 1,147 | +1 | +0.1% | 48,400 |
| 2010/06/10 | 1,140 | 1,154 | 1,132 | 1,146 | +10 | +0.9% | 35,800 |
| 2010/06/09 | 1,137 | 1,141 | 1,125 | 1,136 | -1 | -0.1% | 44,400 |
| 2010/06/08 | 1,125 | 1,140 | 1,125 | 1,137 | -1 | -0.1% | 10,800 |
| 2010/06/07 | 1,150 | 1,152 | 1,132 | 1,138 | -38 | -3.2% | 28,900 |
| 2010/06/04 | 1,198 | 1,199 | 1,173 | 1,176 | -28 | -2.3% | 33,600 |
| 2010/06/03 | 1,207 | 1,210 | 1,188 | 1,204 | +18 | +1.5% | 47,500 |
| 2010/06/02 | 1,176 | 1,202 | 1,164 | 1,186 | +2 | +0.2% | 75,100 |
| 2010/06/01 | 1,169 | 1,187 | 1,156 | 1,184 | +45 | +4% | 88,500 |
| 2010/05/31 | 1,108 | 1,140 | 1,107 | 1,139 | +31 | +2.8% | 35,100 |
| 2010/05/28 | 1,097 | 1,113 | 1,080 | 1,108 | +16 | +1.5% | 64,700 |
| 2010/05/27 | 1,071 | 1,096 | 1,070 | 1,092 | +22 | +2.1% | 51,800 |
| 2010/05/26 | 1,096 | 1,108 | 1,070 | 1,070 | -37 | -3.3% | 84,000 |
| 2010/05/25 | 1,121 | 1,121 | 1,096 | 1,107 | -3 | -0.3% | 42,900 |
| 2010/05/24 | 1,110 | 1,131 | 1,092 | 1,110 | -4 | -0.4% | 44,700 |
| 2010/05/21 | 1,103 | 1,123 | 1,103 | 1,114 | -25 | -2.2% | 45,800 |
| 2010/05/20 | 1,149 | 1,165 | 1,133 | 1,139 | -25 | -2.1% | 59,500 |
| 2010/05/19 | 1,176 | 1,184 | 1,145 | 1,164 | -10 | -0.9% | 75,000 |
| 2010/05/18 | 1,200 | 1,215 | 1,161 | 1,174 | -34 | -2.8% | 129,300 |
| 2010/05/17 | 1,241 | 1,241 | 1,181 | 1,208 | -60 | -4.7% | 128,200 |
| 2010/05/14 | 1,261 | 1,270 | 1,241 | 1,268 | +5 | +0.4% | 29,900 |
| 2010/05/13 | 1,250 | 1,267 | 1,248 | 1,263 | +13 | +1% | 29,300 |
| 2010/05/12 | 1,252 | 1,262 | 1,246 | 1,250 | -1 | -0.1% | 14,500 |
| 2010/05/11 | 1,278 | 1,278 | 1,249 | 1,251 | +3 | +0.2% | 28,600 |
| 2010/05/10 | 1,232 | 1,249 | 1,222 | 1,248 | +16 | +1.3% | 34,900 |
| 2010/05/07 | 1,240 | 1,244 | 1,232 | 1,232 | -18 | -1.4% | 25,400 |
| 2010/05/06 | 1,270 | 1,270 | 1,249 | 1,250 | -12 | -1% | 41,200 |
| 2010/04/30 | 1,284 | 1,285 | 1,258 | 1,262 | +2 | +0.2% | 45,600 |
| 2010/04/28 | 1,279 | 1,284 | 1,251 | 1,260 | -33 | -2.6% | 58,800 |
| 2010/04/27 | 1,288 | 1,293 | 1,276 | 1,293 | -8 | -0.6% | 21,300 |
3701～
3750
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
