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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 1,403 | 1,535 | 1,382 | 1,488 | +65 | +4.6% | 120,100 |
| 2009/09/09 | 1,415 | 1,432 | 1,390 | 1,423 | -7 | -0.5% | 69,200 |
| 2009/09/08 | 1,426 | 1,438 | 1,421 | 1,430 | +5 | +0.4% | 21,900 |
| 2009/09/07 | 1,430 | 1,432 | 1,420 | 1,425 | +15 | +1.1% | 15,700 |
| 2009/09/04 | 1,425 | 1,425 | 1,404 | 1,410 | ±0 | ±0% | 24,600 |
| 2009/09/03 | 1,401 | 1,426 | 1,400 | 1,410 | +2 | +0.1% | 41,100 |
| 2009/09/02 | 1,415 | 1,424 | 1,372 | 1,408 | -9 | -0.6% | 57,700 |
| 2009/09/01 | 1,420 | 1,444 | 1,410 | 1,417 | -2 | -0.1% | 91,600 |
| 2009/08/31 | 1,416 | 1,448 | 1,409 | 1,419 | +3 | +0.2% | 20,100 |
| 2009/08/28 | 1,400 | 1,426 | 1,391 | 1,416 | +12 | +0.9% | 34,400 |
| 2009/08/27 | 1,389 | 1,410 | 1,375 | 1,404 | -5 | -0.4% | 38,300 |
| 2009/08/26 | 1,392 | 1,415 | 1,371 | 1,409 | +16 | +1.1% | 47,100 |
| 2009/08/25 | 1,381 | 1,399 | 1,376 | 1,393 | -2 | -0.1% | 60,000 |
| 2009/08/24 | 1,400 | 1,413 | 1,391 | 1,395 | +32 | +2.3% | 25,300 |
| 2009/08/21 | 1,356 | 1,364 | 1,342 | 1,363 | -2 | -0.1% | 58,200 |
| 2009/08/20 | 1,356 | 1,374 | 1,346 | 1,365 | +9 | +0.7% | 30,800 |
| 2009/08/19 | 1,353 | 1,372 | 1,352 | 1,356 | -4 | -0.3% | 13,500 |
| 2009/08/18 | 1,352 | 1,380 | 1,352 | 1,360 | +8 | +0.6% | 34,700 |
| 2009/08/17 | 1,380 | 1,392 | 1,352 | 1,352 | -51 | -3.6% | 65,100 |
| 2009/08/14 | 1,399 | 1,418 | 1,387 | 1,403 | +4 | +0.3% | 40,900 |
| 2009/08/13 | 1,393 | 1,416 | 1,382 | 1,399 | +26 | +1.9% | 28,200 |
| 2009/08/12 | 1,388 | 1,400 | 1,373 | 1,373 | -14 | -1% | 30,300 |
| 2009/08/11 | 1,368 | 1,394 | 1,368 | 1,387 | +19 | +1.4% | 37,800 |
| 2009/08/10 | 1,361 | 1,377 | 1,361 | 1,368 | +13 | +1% | 19,800 |
| 2009/08/07 | 1,354 | 1,367 | 1,334 | 1,355 | +2 | +0.1% | 44,800 |
| 2009/08/06 | 1,343 | 1,358 | 1,335 | 1,353 | +11 | +0.8% | 47,100 |
| 2009/08/05 | 1,329 | 1,347 | 1,320 | 1,342 | -5 | -0.4% | 53,800 |
| 2009/08/04 | 1,356 | 1,366 | 1,338 | 1,347 | +2 | +0.1% | 27,100 |
| 2009/08/03 | 1,366 | 1,366 | 1,326 | 1,345 | -1 | -0.1% | 19,900 |
| 2009/07/31 | 1,358 | 1,358 | 1,331 | 1,346 | ±0 | ±0% | 29,900 |
| 2009/07/30 | 1,335 | 1,353 | 1,318 | 1,346 | +29 | +2.2% | 49,100 |
| 2009/07/29 | 1,323 | 1,329 | 1,311 | 1,317 | +9 | +0.7% | 50,600 |
| 2009/07/28 | 1,321 | 1,325 | 1,306 | 1,308 | -12 | -0.9% | 36,500 |
| 2009/07/27 | 1,333 | 1,333 | 1,314 | 1,320 | +7 | +0.5% | 29,200 |
| 2009/07/24 | 1,320 | 1,324 | 1,300 | 1,313 | -2 | -0.2% | 39,000 |
| 2009/07/23 | 1,338 | 1,353 | 1,315 | 1,315 | -24 | -1.8% | 38,600 |
| 2009/07/22 | 1,333 | 1,347 | 1,328 | 1,339 | +7 | +0.5% | 43,100 |
| 2009/07/21 | 1,345 | 1,345 | 1,322 | 1,332 | +27 | +2.1% | 23,800 |
| 2009/07/17 | 1,309 | 1,320 | 1,305 | 1,305 | +2 | +0.2% | 23,900 |
| 2009/07/16 | 1,322 | 1,333 | 1,303 | 1,303 | -26 | -2% | 38,100 |
| 2009/07/15 | 1,310 | 1,332 | 1,291 | 1,329 | -1 | -0.1% | 61,500 |
| 2009/07/14 | 1,310 | 1,334 | 1,310 | 1,330 | +28 | +2.2% | 42,800 |
| 2009/07/13 | 1,382 | 1,382 | 1,302 | 1,302 | -81 | -5.9% | 64,100 |
| 2009/07/10 | 1,370 | 1,388 | 1,340 | 1,383 | +31 | +2.3% | 71,400 |
| 2009/07/09 | 1,400 | 1,405 | 1,347 | 1,352 | -8 | -0.6% | 93,600 |
| 2009/07/08 | 1,401 | 1,410 | 1,360 | 1,360 | -34 | -2.4% | 54,300 |
| 2009/07/07 | 1,435 | 1,435 | 1,382 | 1,394 | -80 | -5.4% | 92,900 |
| 2009/07/06 | 1,480 | 1,489 | 1,420 | 1,474 | -6 | -0.4% | 88,700 |
| 2009/07/03 | 1,380 | 1,480 | 1,366 | 1,480 | +102 | +7.4% | 131,200 |
| 2009/07/02 | 1,370 | 1,378 | 1,356 | 1,378 | +19 | +1.4% | 53,100 |
3901～
3950
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
