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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 1,515 | 1,529 | 1,446 | 1,490 | +9 | +0.6% | 41,000 |
| 2008/09/01 | 1,501 | 1,501 | 1,470 | 1,481 | -48 | -3.1% | 30,000 |
| 2008/08/29 | 1,496 | 1,530 | 1,476 | 1,529 | +53 | +3.6% | 39,600 |
| 2008/08/28 | 1,440 | 1,476 | 1,440 | 1,476 | +24 | +1.7% | 14,900 |
| 2008/08/27 | 1,470 | 1,478 | 1,452 | 1,452 | -48 | -3.2% | 19,500 |
| 2008/08/26 | 1,474 | 1,500 | 1,456 | 1,500 | -20 | -1.3% | 13,500 |
| 2008/08/25 | 1,518 | 1,527 | 1,487 | 1,520 | +42 | +2.8% | 26,200 |
| 2008/08/22 | 1,492 | 1,492 | 1,450 | 1,478 | +6 | +0.4% | 24,000 |
| 2008/08/21 | 1,489 | 1,489 | 1,456 | 1,472 | -17 | -1.1% | 19,100 |
| 2008/08/20 | 1,457 | 1,489 | 1,442 | 1,489 | +27 | +1.8% | 17,300 |
| 2008/08/19 | 1,451 | 1,476 | 1,451 | 1,462 | -47 | -3.1% | 46,700 |
| 2008/08/18 | 1,466 | 1,520 | 1,466 | 1,509 | +23 | +1.5% | 21,000 |
| 2008/08/15 | 1,496 | 1,496 | 1,458 | 1,486 | +50 | +3.5% | 30,600 |
| 2008/08/14 | 1,439 | 1,448 | 1,425 | 1,436 | -20 | -1.4% | 32,900 |
| 2008/08/13 | 1,452 | 1,472 | 1,425 | 1,456 | +6 | +0.4% | 30,000 |
| 2008/08/12 | 1,480 | 1,490 | 1,450 | 1,450 | -60 | -4% | 29,500 |
| 2008/08/11 | 1,514 | 1,520 | 1,504 | 1,510 | -12 | -0.8% | 18,200 |
| 2008/08/08 | 1,475 | 1,531 | 1,455 | 1,522 | +17 | +1.1% | 28,700 |
| 2008/08/07 | 1,547 | 1,547 | 1,477 | 1,505 | -42 | -2.7% | 24,400 |
| 2008/08/06 | 1,514 | 1,548 | 1,496 | 1,547 | +31 | +2% | 31,600 |
| 2008/08/05 | 1,550 | 1,550 | 1,497 | 1,516 | -5 | -0.3% | 46,400 |
| 2008/08/04 | 1,495 | 1,540 | 1,495 | 1,521 | -4 | -0.3% | 23,800 |
| 2008/08/01 | 1,510 | 1,536 | 1,510 | 1,525 | -15 | -1% | 24,300 |
| 2008/07/31 | 1,540 | 1,550 | 1,532 | 1,540 | +10 | +0.7% | 51,600 |
| 2008/07/30 | 1,476 | 1,540 | 1,476 | 1,530 | +57 | +3.9% | 59,200 |
| 2008/07/29 | 1,450 | 1,473 | 1,445 | 1,473 | +8 | +0.5% | 24,200 |
| 2008/07/28 | 1,470 | 1,481 | 1,460 | 1,465 | -5 | -0.3% | 35,700 |
| 2008/07/25 | 1,469 | 1,490 | 1,465 | 1,470 | +1 | +0.1% | 44,200 |
| 2008/07/24 | 1,440 | 1,470 | 1,434 | 1,469 | +64 | +4.6% | 48,600 |
| 2008/07/23 | 1,396 | 1,420 | 1,395 | 1,405 | +10 | +0.7% | 69,300 |
| 2008/07/22 | 1,418 | 1,420 | 1,392 | 1,395 | -3 | -0.2% | 61,700 |
| 2008/07/18 | 1,437 | 1,445 | 1,391 | 1,398 | -39 | -2.7% | 31,700 |
| 2008/07/17 | 1,430 | 1,450 | 1,427 | 1,437 | +16 | +1.1% | 24,900 |
| 2008/07/16 | 1,451 | 1,471 | 1,412 | 1,421 | -29 | -2% | 35,800 |
| 2008/07/15 | 1,470 | 1,473 | 1,420 | 1,450 | -40 | -2.7% | 67,100 |
| 2008/07/14 | 1,488 | 1,538 | 1,478 | 1,490 | -28 | -1.8% | 43,900 |
| 2008/07/11 | 1,502 | 1,535 | 1,492 | 1,518 | -6 | -0.4% | 37,200 |
| 2008/07/10 | 1,489 | 1,534 | 1,489 | 1,524 | +24 | +1.6% | 32,100 |
| 2008/07/09 | 1,529 | 1,550 | 1,499 | 1,500 | -24 | -1.6% | 28,400 |
| 2008/07/08 | 1,539 | 1,540 | 1,514 | 1,524 | -26 | -1.7% | 37,600 |
| 2008/07/07 | 1,510 | 1,550 | 1,499 | 1,550 | +102 | +7% | 97,500 |
| 2008/07/04 | 1,400 | 1,448 | 1,399 | 1,448 | +39 | +2.8% | 37,200 |
| 2008/07/03 | 1,400 | 1,410 | 1,380 | 1,409 | +4 | +0.3% | 13,300 |
| 2008/07/02 | 1,410 | 1,412 | 1,387 | 1,405 | -4 | -0.3% | 27,300 |
| 2008/07/01 | 1,400 | 1,410 | 1,377 | 1,409 | -11 | -0.8% | 20,500 |
| 2008/06/30 | 1,418 | 1,429 | 1,396 | 1,420 | +22 | +1.6% | 24,400 |
| 2008/06/27 | 1,370 | 1,409 | 1,353 | 1,398 | +8 | +0.6% | 23,200 |
| 2008/06/26 | 1,410 | 1,445 | 1,390 | 1,390 | -40 | -2.8% | 25,900 |
| 2008/06/25 | 1,404 | 1,430 | 1,376 | 1,430 | +46 | +3.3% | 37,100 |
| 2008/06/24 | 1,361 | 1,391 | 1,360 | 1,384 | +11 | +0.8% | 16,500 |
4151～
4200
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 | 310,500円 | +2.4% | +2.6% | 2.38% | 14.97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 | 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 |
| フ ジ | 207,500円 | +0.8% | +17.4% | 1.45% | 32.69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 | 212,000円 | +11.3% | +34.2% | 1.60% | 15.33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
