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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 1,200 | 1,212 | 1,186 | 1,202 | -23 | -1.9% | 80,300 |
| 2009/11/26 | 1,215 | 1,245 | 1,203 | 1,225 | +3 | +0.2% | 55,500 |
| 2009/11/25 | 1,219 | 1,226 | 1,202 | 1,222 | +2 | +0.2% | 55,000 |
| 2009/11/24 | 1,257 | 1,266 | 1,210 | 1,220 | -49 | -3.9% | 44,500 |
| 2009/11/20 | 1,206 | 1,269 | 1,206 | 1,269 | +53 | +4.4% | 61,900 |
| 2009/11/19 | 1,226 | 1,239 | 1,204 | 1,216 | -8 | -0.7% | 31,300 |
| 2009/11/18 | 1,234 | 1,267 | 1,220 | 1,224 | -30 | -2.4% | 53,800 |
| 2009/11/17 | 1,252 | 1,262 | 1,228 | 1,254 | +14 | +1.1% | 55,300 |
| 2009/11/16 | 1,258 | 1,260 | 1,239 | 1,240 | -36 | -2.8% | 41,700 |
| 2009/11/13 | 1,270 | 1,282 | 1,267 | 1,276 | +5 | +0.4% | 41,500 |
| 2009/11/12 | 1,294 | 1,301 | 1,266 | 1,271 | -27 | -2.1% | 54,300 |
| 2009/11/11 | 1,299 | 1,306 | 1,275 | 1,298 | +2 | +0.2% | 45,500 |
| 2009/11/10 | 1,290 | 1,313 | 1,287 | 1,296 | +2 | +0.2% | 45,900 |
| 2009/11/09 | 1,339 | 1,339 | 1,294 | 1,294 | -25 | -1.9% | 39,600 |
| 2009/11/06 | 1,311 | 1,319 | 1,281 | 1,319 | -6 | -0.5% | 63,200 |
| 2009/11/05 | 1,343 | 1,343 | 1,316 | 1,325 | +2 | +0.2% | 36,300 |
| 2009/11/04 | 1,311 | 1,325 | 1,297 | 1,323 | -3 | -0.2% | 35,700 |
| 2009/11/02 | 1,349 | 1,349 | 1,309 | 1,326 | -6 | -0.5% | 46,000 |
| 2009/10/30 | 1,326 | 1,335 | 1,313 | 1,332 | +6 | +0.5% | 49,700 |
| 2009/10/29 | 1,308 | 1,333 | 1,307 | 1,326 | -2 | -0.2% | 66,500 |
| 2009/10/28 | 1,326 | 1,328 | 1,304 | 1,328 | +42 | +3.3% | 71,700 |
| 2009/10/27 | 1,302 | 1,308 | 1,275 | 1,286 | -22 | -1.7% | 86,600 |
| 2009/10/26 | 1,305 | 1,321 | 1,301 | 1,308 | -7 | -0.5% | 87,000 |
| 2009/10/23 | 1,324 | 1,334 | 1,303 | 1,315 | -21 | -1.6% | 131,000 |
| 2009/10/22 | 1,344 | 1,359 | 1,320 | 1,336 | -33 | -2.4% | 103,400 |
| 2009/10/21 | 1,332 | 1,385 | 1,332 | 1,369 | +9 | +0.7% | 116,900 |
| 2009/10/20 | 1,322 | 1,360 | 1,321 | 1,360 | +33 | +2.5% | 71,000 |
| 2009/10/19 | 1,330 | 1,336 | 1,321 | 1,327 | -12 | -0.9% | 62,000 |
| 2009/10/16 | 1,361 | 1,372 | 1,336 | 1,339 | -39 | -2.8% | 91,900 |
| 2009/10/15 | 1,357 | 1,394 | 1,357 | 1,378 | +4 | +0.3% | 52,300 |
| 2009/10/14 | 1,375 | 1,376 | 1,355 | 1,374 | -7 | -0.5% | 58,800 |
| 2009/10/13 | 1,365 | 1,386 | 1,358 | 1,381 | -3 | -0.2% | 139,700 |
| 2009/10/09 | 1,370 | 1,390 | 1,360 | 1,384 | -1 | -0.1% | 48,500 |
| 2009/10/08 | 1,414 | 1,414 | 1,368 | 1,385 | -28 | -2% | 67,500 |
| 2009/10/07 | 1,395 | 1,414 | 1,376 | 1,413 | -2 | -0.1% | 64,800 |
| 2009/10/06 | 1,433 | 1,433 | 1,400 | 1,415 | -9 | -0.6% | 75,700 |
| 2009/10/05 | 1,428 | 1,431 | 1,389 | 1,424 | +36 | +2.6% | 74,000 |
| 2009/10/02 | 1,365 | 1,413 | 1,365 | 1,388 | -9 | -0.6% | 38,000 |
| 2009/10/01 | 1,419 | 1,426 | 1,384 | 1,397 | -37 | -2.6% | 22,600 |
| 2009/09/30 | 1,365 | 1,434 | 1,361 | 1,434 | +69 | +5.1% | 60,300 |
| 2009/09/29 | 1,394 | 1,395 | 1,350 | 1,365 | -58 | -4.1% | 100,900 |
| 2009/09/28 | 1,382 | 1,439 | 1,360 | 1,423 | -9 | -0.6% | 69,000 |
| 2009/09/25 | 1,471 | 1,471 | 1,422 | 1,432 | -40 | -2.7% | 63,300 |
| 2009/09/24 | 1,429 | 1,473 | 1,415 | 1,472 | +23 | +1.6% | 74,700 |
| 2009/09/18 | 1,439 | 1,464 | 1,424 | 1,449 | +10 | +0.7% | 33,300 |
| 2009/09/17 | 1,449 | 1,453 | 1,420 | 1,439 | +10 | +0.7% | 34,300 |
| 2009/09/16 | 1,478 | 1,478 | 1,422 | 1,429 | +21 | +1.5% | 40,400 |
| 2009/09/15 | 1,470 | 1,485 | 1,408 | 1,408 | -60 | -4.1% | 113,900 |
| 2009/09/14 | 1,421 | 1,490 | 1,407 | 1,468 | +7 | +0.5% | 89,500 |
| 2009/09/11 | 1,538 | 1,538 | 1,461 | 1,461 | -27 | -1.8% | 82,900 |
3851～
3900
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 | 310,000円 | +2.4% | +2.6% | 2.39% | 14.95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 | 293,300円 | +4.5% | +1.9% | 3.41% | 16.48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 | 206,500円 | +0.8% | +17.4% | 1.45% | 32.53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 | 211,300円 | +11.3% | +34.2% | 1.61% | 15.28倍 | 2.34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
