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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 1,360 | 1,370 | 1,353 | 1,359 | -20 | -1.5% | 49,800 |
| 2009/06/30 | 1,380 | 1,380 | 1,356 | 1,379 | +22 | +1.6% | 23,900 |
| 2009/06/29 | 1,360 | 1,365 | 1,345 | 1,357 | -17 | -1.2% | 77,800 |
| 2009/06/26 | 1,365 | 1,393 | 1,346 | 1,374 | +19 | +1.4% | 54,600 |
| 2009/06/25 | 1,345 | 1,365 | 1,332 | 1,355 | +26 | +2% | 38,900 |
| 2009/06/24 | 1,323 | 1,335 | 1,317 | 1,329 | +8 | +0.6% | 79,200 |
| 2009/06/23 | 1,315 | 1,331 | 1,301 | 1,321 | -6 | -0.5% | 51,500 |
| 2009/06/22 | 1,311 | 1,342 | 1,311 | 1,327 | +18 | +1.4% | 31,500 |
| 2009/06/19 | 1,330 | 1,335 | 1,308 | 1,309 | -32 | -2.4% | 61,500 |
| 2009/06/18 | 1,327 | 1,345 | 1,326 | 1,341 | +15 | +1.1% | 41,400 |
| 2009/06/17 | 1,305 | 1,345 | 1,305 | 1,326 | +7 | +0.5% | 54,000 |
| 2009/06/16 | 1,400 | 1,400 | 1,308 | 1,319 | -73 | -5.2% | 97,000 |
| 2009/06/15 | 1,365 | 1,393 | 1,356 | 1,392 | +47 | +3.5% | 60,400 |
| 2009/06/12 | 1,335 | 1,357 | 1,335 | 1,345 | +14 | +1.1% | 68,700 |
| 2009/06/11 | 1,320 | 1,340 | 1,314 | 1,331 | +20 | +1.5% | 52,800 |
| 2009/06/10 | 1,296 | 1,311 | 1,286 | 1,311 | +15 | +1.2% | 75,900 |
| 2009/06/09 | 1,292 | 1,301 | 1,285 | 1,296 | +4 | +0.3% | 46,200 |
| 2009/06/08 | 1,306 | 1,306 | 1,288 | 1,292 | +6 | +0.5% | 36,400 |
| 2009/06/05 | 1,298 | 1,298 | 1,277 | 1,286 | -14 | -1.1% | 33,700 |
| 2009/06/04 | 1,295 | 1,309 | 1,287 | 1,300 | +10 | +0.8% | 29,200 |
| 2009/06/03 | 1,275 | 1,297 | 1,274 | 1,290 | +35 | +2.8% | 64,500 |
| 2009/06/02 | 1,330 | 1,338 | 1,254 | 1,255 | -58 | -4.4% | 147,800 |
| 2009/06/01 | 1,321 | 1,324 | 1,302 | 1,313 | -7 | -0.5% | 66,300 |
| 2009/05/29 | 1,299 | 1,320 | 1,258 | 1,320 | +21 | +1.6% | 58,700 |
| 2009/05/28 | 1,310 | 1,326 | 1,287 | 1,299 | -11 | -0.8% | 39,500 |
| 2009/05/27 | 1,300 | 1,328 | 1,292 | 1,310 | +21 | +1.6% | 104,900 |
| 2009/05/26 | 1,261 | 1,289 | 1,258 | 1,289 | +33 | +2.6% | 29,100 |
| 2009/05/25 | 1,248 | 1,276 | 1,248 | 1,256 | -2 | -0.2% | 19,600 |
| 2009/05/22 | 1,233 | 1,283 | 1,233 | 1,258 | +20 | +1.6% | 38,300 |
| 2009/05/21 | 1,242 | 1,246 | 1,232 | 1,238 | -7 | -0.6% | 30,800 |
| 2009/05/20 | 1,245 | 1,254 | 1,240 | 1,245 | +4 | +0.3% | 55,500 |
| 2009/05/19 | 1,247 | 1,247 | 1,228 | 1,241 | +12 | +1% | 41,900 |
| 2009/05/18 | 1,241 | 1,247 | 1,229 | 1,229 | -22 | -1.8% | 31,600 |
| 2009/05/15 | 1,228 | 1,254 | 1,228 | 1,251 | +7 | +0.6% | 45,000 |
| 2009/05/14 | 1,231 | 1,259 | 1,228 | 1,244 | ±0 | ±0% | 73,400 |
| 2009/05/13 | 1,231 | 1,247 | 1,229 | 1,244 | +14 | +1.1% | 71,600 |
| 2009/05/12 | 1,228 | 1,238 | 1,223 | 1,230 | +1 | +0.1% | 57,000 |
| 2009/05/11 | 1,218 | 1,230 | 1,218 | 1,229 | +13 | +1.1% | 51,100 |
| 2009/05/08 | 1,238 | 1,238 | 1,211 | 1,216 | -22 | -1.8% | 62,300 |
| 2009/05/07 | 1,262 | 1,264 | 1,221 | 1,238 | +28 | +2.3% | 72,500 |
| 2009/05/01 | 1,217 | 1,228 | 1,207 | 1,210 | -6 | -0.5% | 28,900 |
| 2009/04/30 | 1,235 | 1,239 | 1,216 | 1,216 | +1 | +0.1% | 66,000 |
| 2009/04/28 | 1,249 | 1,264 | 1,215 | 1,215 | -8 | -0.7% | 102,000 |
| 2009/04/27 | 1,255 | 1,270 | 1,221 | 1,223 | -30 | -2.4% | 118,300 |
| 2009/04/24 | 1,303 | 1,303 | 1,253 | 1,253 | -30 | -2.3% | 40,600 |
| 2009/04/23 | 1,266 | 1,297 | 1,255 | 1,283 | +21 | +1.7% | 73,300 |
| 2009/04/22 | 1,283 | 1,298 | 1,255 | 1,262 | -59 | -4.5% | 71,300 |
| 2009/04/21 | 1,283 | 1,327 | 1,252 | 1,321 | -28 | -2.1% | 86,400 |
| 2009/04/20 | 1,323 | 1,358 | 1,323 | 1,349 | +12 | +0.9% | 19,400 |
| 2009/04/17 | 1,331 | 1,353 | 1,328 | 1,337 | +7 | +0.5% | 29,100 |
3951～
4000
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 | 308,500円 | +2.4% | +2.6% | 2.40% | 14.87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 | 291,400円 | +4.5% | +1.9% | 3.43% | 16.37倍 | 1.20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 | 206,800円 | +0.8% | +17.4% | 1.45% | 32.58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 | 212,100円 | +11.3% | +34.2% | 1.60% | 15.34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
