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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2008/11/17 | 1,374 | 1,440 | 1,374 | 1,433 | +39 | +2.8% | 20,600 |
| 2008/11/14 | 1,382 | 1,417 | 1,366 | 1,394 | +14 | +1% | 85,700 |
| 2008/11/13 | 1,375 | 1,400 | 1,351 | 1,380 | +25 | +1.8% | 33,600 |
| 2008/11/12 | 1,349 | 1,383 | 1,314 | 1,355 | +46 | +3.5% | 34,100 |
| 2008/11/11 | 1,381 | 1,386 | 1,306 | 1,309 | -72 | -5.2% | 58,200 |
| 2008/11/10 | 1,430 | 1,435 | 1,381 | 1,381 | +31 | +2.3% | 44,500 |
| 2008/11/07 | 1,408 | 1,427 | 1,342 | 1,350 | -51 | -3.6% | 44,400 |
| 2008/11/06 | 1,418 | 1,445 | 1,384 | 1,401 | -37 | -2.6% | 25,700 |
| 2008/11/05 | 1,467 | 1,467 | 1,400 | 1,438 | +51 | +3.7% | 74,400 |
| 2008/11/04 | 1,378 | 1,400 | 1,330 | 1,387 | -11 | -0.8% | 47,900 |
| 2008/10/31 | 1,305 | 1,400 | 1,294 | 1,398 | +113 | +8.8% | 90,900 |
| 2008/10/30 | 1,247 | 1,290 | 1,218 | 1,285 | +58 | +4.7% | 63,300 |
| 2008/10/29 | 1,266 | 1,270 | 1,173 | 1,227 | +121 | +10.9% | 170,700 |
| 2008/10/28 | 1,085 | 1,130 | 976 | 1,106 | +20 | +1.8% | 106,900 |
| 2008/10/27 | 1,206 | 1,220 | 1,086 | 1,086 | -200 | -15.6% | 100,900 |
| 2008/10/24 | 1,340 | 1,340 | 1,280 | 1,286 | -57 | -4.2% | 64,500 |
| 2008/10/23 | 1,261 | 1,343 | 1,261 | 1,343 | +22 | +1.7% | 58,600 |
| 2008/10/22 | 1,402 | 1,409 | 1,321 | 1,321 | -101 | -7.1% | 58,300 |
| 2008/10/21 | 1,395 | 1,463 | 1,395 | 1,422 | +30 | +2.2% | 75,500 |
| 2008/10/20 | 1,328 | 1,392 | 1,326 | 1,392 | +4 | +0.3% | 22,500 |
| 2008/10/17 | 1,344 | 1,396 | 1,330 | 1,388 | +111 | +8.7% | 58,700 |
| 2008/10/16 | 1,290 | 1,325 | 1,239 | 1,277 | -8 | -0.6% | 77,600 |
| 2008/10/15 | 1,230 | 1,285 | 1,218 | 1,285 | +115 | +9.8% | 102,000 |
| 2008/10/14 | 1,128 | 1,210 | 1,123 | 1,170 | +102 | +9.6% | 104,800 |
| 2008/10/10 | 1,149 | 1,149 | 1,010 | 1,068 | -130 | -10.9% | 143,100 |
| 2008/10/09 | 1,131 | 1,242 | 1,115 | 1,198 | +89 | +8% | 50,500 |
| 2008/10/08 | 1,216 | 1,241 | 1,104 | 1,109 | -147 | -11.7% | 48,500 |
| 2008/10/07 | 1,100 | 1,284 | 1,087 | 1,256 | +93 | +8% | 87,900 |
| 2008/10/06 | 1,257 | 1,280 | 1,162 | 1,163 | -95 | -7.6% | 50,500 |
| 2008/10/03 | 1,280 | 1,305 | 1,251 | 1,258 | -17 | -1.3% | 26,300 |
4051～
4100
件表示中 / 6992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 | 306,500円 | +2.4% | +2.6% | 2.41% | 14.77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 | 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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,700円 | +20.8% | +77.5% | 1.76% | 147.72倍 | 0.87倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| フ ジ | 199,800円 | +0.8% | +17.4% | 1.50% | 31.47倍 | 0.80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 | 297,700円 | +3.1% | +6.5% | 1.88% | 9.67倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
