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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 1,387 | 1,420 | 1,352 | 1,373 | -27 | -1.9% | 32,800 |
| 2008/06/20 | 1,465 | 1,465 | 1,400 | 1,400 | -25 | -1.8% | 36,600 |
| 2008/06/19 | 1,430 | 1,444 | 1,420 | 1,425 | -45 | -3.1% | 33,400 |
| 2008/06/18 | 1,518 | 1,518 | 1,470 | 1,470 | -12 | -0.8% | 20,400 |
| 2008/06/17 | 1,490 | 1,498 | 1,470 | 1,482 | -2 | -0.1% | 29,500 |
| 2008/06/16 | 1,450 | 1,490 | 1,438 | 1,484 | +87 | +6.2% | 96,000 |
| 2008/06/13 | 1,403 | 1,420 | 1,381 | 1,397 | -46 | -3.2% | 65,400 |
| 2008/06/12 | 1,430 | 1,443 | 1,410 | 1,443 | +33 | +2.3% | 48,300 |
| 2008/06/11 | 1,400 | 1,416 | 1,385 | 1,410 | +26 | +1.9% | 30,000 |
| 2008/06/10 | 1,400 | 1,407 | 1,382 | 1,384 | -16 | -1.1% | 33,100 |
| 2008/06/09 | 1,425 | 1,445 | 1,396 | 1,400 | -55 | -3.8% | 43,300 |
| 2008/06/06 | 1,479 | 1,479 | 1,452 | 1,455 | -13 | -0.9% | 20,800 |
| 2008/06/05 | 1,426 | 1,468 | 1,419 | 1,468 | +8 | +0.5% | 22,100 |
| 2008/06/04 | 1,470 | 1,473 | 1,431 | 1,460 | +30 | +2.1% | 18,500 |
| 2008/06/03 | 1,445 | 1,455 | 1,413 | 1,430 | -23 | -1.6% | 27,100 |
| 2008/06/02 | 1,450 | 1,477 | 1,422 | 1,453 | -32 | -2.2% | 27,300 |
| 2008/05/30 | 1,450 | 1,485 | 1,433 | 1,485 | +43 | +3% | 51,400 |
| 2008/05/29 | 1,425 | 1,444 | 1,408 | 1,442 | +43 | +3.1% | 23,100 |
| 2008/05/28 | 1,397 | 1,419 | 1,388 | 1,399 | -26 | -1.8% | 40,000 |
| 2008/05/27 | 1,365 | 1,428 | 1,365 | 1,425 | +51 | +3.7% | 23,500 |
| 2008/05/26 | 1,419 | 1,420 | 1,364 | 1,374 | -15 | -1.1% | 32,600 |
| 2008/05/23 | 1,389 | 1,416 | 1,389 | 1,389 | -20 | -1.4% | 32,000 |
| 2008/05/22 | 1,405 | 1,413 | 1,354 | 1,409 | -21 | -1.5% | 42,200 |
| 2008/05/21 | 1,397 | 1,430 | 1,361 | 1,430 | +52 | +3.8% | 81,300 |
| 2008/05/20 | 1,361 | 1,390 | 1,361 | 1,378 | +17 | +1.2% | 32,100 |
| 2008/05/19 | 1,370 | 1,392 | 1,361 | 1,361 | -9 | -0.7% | 19,500 |
| 2008/05/16 | 1,375 | 1,407 | 1,358 | 1,370 | -18 | -1.3% | 36,300 |
| 2008/05/15 | 1,350 | 1,392 | 1,340 | 1,388 | +18 | +1.3% | 103,700 |
| 2008/05/14 | 1,382 | 1,382 | 1,350 | 1,370 | -19 | -1.4% | 52,600 |
| 2008/05/13 | 1,411 | 1,420 | 1,377 | 1,389 | -29 | -2% | 43,100 |
| 2008/05/12 | 1,440 | 1,461 | 1,405 | 1,418 | -38 | -2.6% | 37,700 |
| 2008/05/09 | 1,475 | 1,480 | 1,435 | 1,456 | -19 | -1.3% | 39,000 |
| 2008/05/08 | 1,500 | 1,507 | 1,474 | 1,475 | -5 | -0.3% | 31,500 |
| 2008/05/07 | 1,460 | 1,486 | 1,420 | 1,480 | +60 | +4.2% | 96,400 |
| 2008/05/02 | 1,415 | 1,435 | 1,408 | 1,420 | +38 | +2.7% | 41,000 |
| 2008/05/01 | 1,415 | 1,430 | 1,381 | 1,382 | -75 | -5.1% | 45,700 |
| 2008/04/30 | 1,425 | 1,477 | 1,413 | 1,457 | +12 | +0.8% | 36,300 |
| 2008/04/28 | 1,411 | 1,445 | 1,411 | 1,445 | +14 | +1% | 15,300 |
| 2008/04/25 | 1,410 | 1,445 | 1,410 | 1,431 | +31 | +2.2% | 26,700 |
| 2008/04/24 | 1,414 | 1,437 | 1,400 | 1,400 | -34 | -2.4% | 16,100 |
| 2008/04/23 | 1,400 | 1,451 | 1,392 | 1,434 | +26 | +1.8% | 50,100 |
| 2008/04/22 | 1,422 | 1,466 | 1,403 | 1,408 | -49 | -3.4% | 36,900 |
| 2008/04/21 | 1,470 | 1,519 | 1,456 | 1,457 | -27 | -1.8% | 18,900 |
| 2008/04/18 | 1,470 | 1,484 | 1,447 | 1,484 | -16 | -1.1% | 47,200 |
| 2008/04/17 | 1,450 | 1,501 | 1,431 | 1,500 | +54 | +3.7% | 127,000 |
| 2008/04/16 | 1,415 | 1,459 | 1,396 | 1,446 | +71 | +5.2% | 78,400 |
| 2008/04/15 | 1,319 | 1,385 | 1,268 | 1,375 | +96 | +7.5% | 103,200 |
| 2008/04/14 | 1,254 | 1,279 | 1,230 | 1,279 | +23 | +1.8% | 46,600 |
| 2008/04/11 | 1,222 | 1,256 | 1,203 | 1,256 | +54 | +4.5% | 78,500 |
| 2008/04/10 | 1,213 | 1,222 | 1,193 | 1,202 | -24 | -2% | 39,800 |
4201～
4250
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 | 292,700円 | +4.5% | +1.9% | 3.42% | 16.45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 | 207,000円 | +0.8% | +17.4% | 1.45% | 32.61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 | 211,900円 | +11.3% | +34.2% | 1.60% | 15.32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
