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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 1,300 | 1,315 | 1,296 | 1,301 | +2 | +0.2% | 31,100 |
| 2010/04/23 | 1,286 | 1,299 | 1,282 | 1,299 | +13 | +1% | 28,700 |
| 2010/04/22 | 1,299 | 1,299 | 1,276 | 1,286 | -8 | -0.6% | 44,800 |
| 2010/04/21 | 1,295 | 1,300 | 1,282 | 1,294 | +21 | +1.6% | 49,700 |
| 2010/04/20 | 1,262 | 1,278 | 1,262 | 1,273 | +11 | +0.9% | 19,700 |
| 2010/04/19 | 1,250 | 1,272 | 1,250 | 1,262 | -22 | -1.7% | 29,800 |
| 2010/04/16 | 1,308 | 1,308 | 1,282 | 1,284 | -24 | -1.8% | 33,300 |
| 2010/04/15 | 1,294 | 1,315 | 1,287 | 1,308 | +13 | +1% | 49,300 |
| 2010/04/14 | 1,330 | 1,334 | 1,271 | 1,295 | -34 | -2.6% | 70,100 |
| 2010/04/13 | 1,345 | 1,345 | 1,321 | 1,329 | -6 | -0.4% | 29,600 |
| 2010/04/12 | 1,309 | 1,345 | 1,306 | 1,335 | +35 | +2.7% | 61,600 |
| 2010/04/09 | 1,280 | 1,300 | 1,272 | 1,300 | +28 | +2.2% | 47,900 |
| 2010/04/08 | 1,255 | 1,275 | 1,255 | 1,272 | +1 | +0.1% | 20,200 |
| 2010/04/07 | 1,288 | 1,288 | 1,266 | 1,271 | +9 | +0.7% | 29,900 |
| 2010/04/06 | 1,275 | 1,275 | 1,252 | 1,262 | -11 | -0.9% | 29,700 |
| 2010/04/05 | 1,270 | 1,273 | 1,260 | 1,273 | +14 | +1.1% | 36,400 |
| 2010/04/02 | 1,261 | 1,261 | 1,246 | 1,259 | ±0 | ±0% | 24,500 |
| 2010/04/01 | 1,257 | 1,259 | 1,239 | 1,259 | -2 | -0.2% | 45,600 |
| 2010/03/31 | 1,260 | 1,270 | 1,253 | 1,261 | +11 | +0.9% | 37,600 |
| 2010/03/30 | 1,224 | 1,259 | 1,222 | 1,250 | +29 | +2.4% | 70,300 |
| 2010/03/29 | 1,219 | 1,225 | 1,213 | 1,221 | +8 | +0.7% | 34,000 |
| 2010/03/26 | 1,190 | 1,213 | 1,189 | 1,213 | +29 | +2.4% | 41,000 |
| 2010/03/25 | 1,196 | 1,197 | 1,183 | 1,184 | -12 | -1% | 45,600 |
| 2010/03/24 | 1,202 | 1,207 | 1,190 | 1,196 | -4 | -0.3% | 47,300 |
| 2010/03/23 | 1,200 | 1,204 | 1,199 | 1,200 | -10 | -0.8% | 27,300 |
| 2010/03/19 | 1,210 | 1,210 | 1,201 | 1,210 | +4 | +0.3% | 26,100 |
| 2010/03/18 | 1,211 | 1,216 | 1,204 | 1,206 | -8 | -0.7% | 19,800 |
| 2010/03/17 | 1,215 | 1,220 | 1,206 | 1,214 | +2 | +0.2% | 19,300 |
| 2010/03/16 | 1,220 | 1,220 | 1,212 | 1,212 | -3 | -0.2% | 15,000 |
| 2010/03/15 | 1,217 | 1,223 | 1,207 | 1,215 | -2 | -0.2% | 23,000 |
| 2010/03/12 | 1,222 | 1,222 | 1,209 | 1,217 | ±0 | ±0% | 40,100 |
| 2010/03/11 | 1,209 | 1,217 | 1,205 | 1,217 | +15 | +1.2% | 26,900 |
| 2010/03/10 | 1,209 | 1,210 | 1,201 | 1,202 | -4 | -0.3% | 24,100 |
| 2010/03/09 | 1,207 | 1,215 | 1,203 | 1,206 | -8 | -0.7% | 25,000 |
| 2010/03/08 | 1,205 | 1,218 | 1,201 | 1,214 | +1 | +0.1% | 21,700 |
| 2010/03/05 | 1,212 | 1,216 | 1,202 | 1,213 | +1 | +0.1% | 32,000 |
| 2010/03/04 | 1,206 | 1,216 | 1,200 | 1,212 | +6 | +0.5% | 46,500 |
| 2010/03/03 | 1,209 | 1,210 | 1,200 | 1,206 | -3 | -0.2% | 28,400 |
| 2010/03/02 | 1,203 | 1,209 | 1,198 | 1,209 | -5 | -0.4% | 28,300 |
| 2010/03/01 | 1,214 | 1,218 | 1,212 | 1,214 | ±0 | ±0% | 21,300 |
| 2010/02/26 | 1,199 | 1,220 | 1,199 | 1,214 | +3 | +0.2% | 29,300 |
| 2010/02/25 | 1,200 | 1,218 | 1,198 | 1,211 | +6 | +0.5% | 31,300 |
| 2010/02/24 | 1,214 | 1,218 | 1,203 | 1,205 | -36 | -2.9% | 32,700 |
| 2010/02/23 | 1,246 | 1,246 | 1,230 | 1,241 | -8 | -0.6% | 24,000 |
| 2010/02/22 | 1,225 | 1,249 | 1,225 | 1,249 | +25 | +2% | 29,100 |
| 2010/02/19 | 1,229 | 1,233 | 1,221 | 1,224 | -5 | -0.4% | 20,100 |
| 2010/02/18 | 1,235 | 1,235 | 1,222 | 1,229 | -6 | -0.5% | 28,900 |
| 2010/02/17 | 1,235 | 1,242 | 1,228 | 1,235 | +10 | +0.8% | 15,900 |
| 2010/02/16 | 1,235 | 1,236 | 1,223 | 1,225 | ±0 | ±0% | 14,400 |
| 2010/02/15 | 1,231 | 1,235 | 1,224 | 1,225 | -11 | -0.9% | 27,500 |
3751～
3800
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
