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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 1,494 | 1,537 | 1,483 | 1,514 | +20 | +1.3% | 56,700 |
| 2009/02/02 | 1,478 | 1,494 | 1,451 | 1,494 | +19 | +1.3% | 34,000 |
| 2009/01/30 | 1,449 | 1,484 | 1,440 | 1,475 | +27 | +1.9% | 44,900 |
| 2009/01/29 | 1,485 | 1,489 | 1,430 | 1,448 | -17 | -1.2% | 40,800 |
| 2009/01/28 | 1,477 | 1,478 | 1,444 | 1,465 | -10 | -0.7% | 31,100 |
| 2009/01/27 | 1,478 | 1,494 | 1,435 | 1,475 | -2 | -0.1% | 51,400 |
| 2009/01/26 | 1,465 | 1,489 | 1,465 | 1,477 | -7 | -0.5% | 27,600 |
| 2009/01/23 | 1,460 | 1,486 | 1,450 | 1,484 | -6 | -0.4% | 43,500 |
| 2009/01/22 | 1,459 | 1,499 | 1,459 | 1,490 | +22 | +1.5% | 41,800 |
| 2009/01/21 | 1,416 | 1,516 | 1,415 | 1,468 | +36 | +2.5% | 79,100 |
| 2009/01/20 | 1,420 | 1,468 | 1,412 | 1,432 | +12 | +0.8% | 66,800 |
| 2009/01/19 | 1,456 | 1,460 | 1,412 | 1,420 | -78 | -5.2% | 201,200 |
| 2009/01/16 | 1,491 | 1,537 | 1,482 | 1,498 | -22 | -1.4% | 102,400 |
| 2009/01/15 | 1,530 | 1,546 | 1,490 | 1,520 | -13 | -0.8% | 90,700 |
| 2009/01/14 | 1,515 | 1,535 | 1,490 | 1,533 | +38 | +2.5% | 68,600 |
| 2009/01/13 | 1,470 | 1,510 | 1,455 | 1,495 | +17 | +1.2% | 101,800 |
| 2009/01/09 | 1,494 | 1,494 | 1,445 | 1,478 | -16 | -1.1% | 104,600 |
| 2009/01/08 | 1,454 | 1,500 | 1,435 | 1,494 | +20 | +1.4% | 71,000 |
| 2009/01/07 | 1,460 | 1,486 | 1,426 | 1,474 | +9 | +0.6% | 108,100 |
| 2009/01/06 | 1,487 | 1,492 | 1,440 | 1,465 | -2 | -0.1% | 41,600 |
| 2009/01/05 | 1,503 | 1,512 | 1,451 | 1,467 | -36 | -2.4% | 39,900 |
| 2008/12/30 | 1,475 | 1,518 | 1,474 | 1,503 | +3 | +0.2% | 22,900 |
| 2008/12/29 | 1,470 | 1,511 | 1,458 | 1,500 | +10 | +0.7% | 98,000 |
| 2008/12/26 | 1,470 | 1,500 | 1,454 | 1,490 | +20 | +1.4% | 61,700 |
| 2008/12/25 | 1,437 | 1,485 | 1,425 | 1,470 | +35 | +2.4% | 76,100 |
| 2008/12/24 | 1,436 | 1,447 | 1,416 | 1,435 | -1 | -0.1% | 27,400 |
| 2008/12/22 | 1,429 | 1,440 | 1,418 | 1,436 | +18 | +1.3% | 25,900 |
| 2008/12/19 | 1,406 | 1,430 | 1,406 | 1,418 | +13 | +0.9% | 28,500 |
| 2008/12/18 | 1,401 | 1,445 | 1,384 | 1,405 | -2 | -0.1% | 49,800 |
| 2008/12/17 | 1,417 | 1,417 | 1,371 | 1,407 | +10 | +0.7% | 33,200 |
| 2008/12/16 | 1,445 | 1,445 | 1,375 | 1,397 | -8 | -0.6% | 40,500 |
| 2008/12/15 | 1,406 | 1,412 | 1,372 | 1,405 | +86 | +6.5% | 50,400 |
| 2008/12/12 | 1,314 | 1,353 | 1,292 | 1,319 | +5 | +0.4% | 80,300 |
| 2008/12/11 | 1,340 | 1,340 | 1,303 | 1,314 | -12 | -0.9% | 39,900 |
| 2008/12/10 | 1,346 | 1,365 | 1,311 | 1,326 | -36 | -2.6% | 30,100 |
| 2008/12/09 | 1,384 | 1,401 | 1,362 | 1,362 | -3 | -0.2% | 12,800 |
| 2008/12/08 | 1,400 | 1,450 | 1,354 | 1,365 | -55 | -3.9% | 74,300 |
| 2008/12/05 | 1,440 | 1,440 | 1,385 | 1,420 | +35 | +2.5% | 49,200 |
| 2008/12/04 | 1,336 | 1,385 | 1,336 | 1,385 | +49 | +3.7% | 32,000 |
| 2008/12/03 | 1,276 | 1,340 | 1,276 | 1,336 | +60 | +4.7% | 46,600 |
| 2008/12/02 | 1,300 | 1,323 | 1,276 | 1,276 | -95 | -6.9% | 49,000 |
| 2008/12/01 | 1,429 | 1,430 | 1,371 | 1,371 | -78 | -5.4% | 23,500 |
| 2008/11/28 | 1,430 | 1,450 | 1,429 | 1,449 | +20 | +1.4% | 35,300 |
| 2008/11/27 | 1,400 | 1,450 | 1,400 | 1,429 | +9 | +0.6% | 15,800 |
| 2008/11/26 | 1,449 | 1,449 | 1,416 | 1,420 | -30 | -2.1% | 18,000 |
| 2008/11/25 | 1,440 | 1,450 | 1,422 | 1,450 | +32 | +2.3% | 46,200 |
| 2008/11/21 | 1,380 | 1,432 | 1,278 | 1,418 | -2 | -0.1% | 58,400 |
| 2008/11/20 | 1,400 | 1,436 | 1,400 | 1,420 | -29 | -2% | 23,600 |
| 2008/11/19 | 1,450 | 1,450 | 1,404 | 1,449 | +4 | +0.3% | 23,800 |
| 2008/11/18 | 1,413 | 1,450 | 1,400 | 1,445 | +12 | +0.8% | 40,200 |
4051～
4100
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 | 291,700円 | +4.5% | +1.9% | 3.43% | 16.39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 | 206,400円 | +0.8% | +17.4% | 1.45% | 32.52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 | 324,500円 | +3.1% | +6.5% | 1.73% | 10.55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 | 213,300円 | +11.3% | +34.2% | 1.59% | 15.42倍 | 2.36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
