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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 1,239 | 1,239 | 1,222 | 1,226 | +5 | +0.4% | 50,000 |
| 2008/04/08 | 1,240 | 1,240 | 1,221 | 1,221 | -23 | -1.8% | 27,300 |
| 2008/04/07 | 1,235 | 1,247 | 1,225 | 1,244 | +16 | +1.3% | 27,300 |
| 2008/04/04 | 1,206 | 1,228 | 1,197 | 1,228 | +3 | +0.2% | 28,900 |
| 2008/04/03 | 1,215 | 1,246 | 1,191 | 1,225 | -8 | -0.6% | 62,500 |
| 2008/04/02 | 1,248 | 1,250 | 1,220 | 1,233 | +15 | +1.2% | 47,800 |
| 2008/04/01 | 1,222 | 1,232 | 1,202 | 1,218 | -27 | -2.2% | 67,300 |
| 2008/03/31 | 1,299 | 1,300 | 1,235 | 1,245 | -55 | -4.2% | 53,900 |
| 2008/03/28 | 1,262 | 1,300 | 1,235 | 1,300 | +18 | +1.4% | 45,100 |
| 2008/03/27 | 1,270 | 1,297 | 1,270 | 1,282 | -1 | -0.1% | 20,500 |
| 2008/03/26 | 1,299 | 1,314 | 1,278 | 1,283 | -32 | -2.4% | 40,100 |
| 2008/03/25 | 1,305 | 1,324 | 1,276 | 1,315 | +30 | +2.3% | 46,400 |
| 2008/03/24 | 1,335 | 1,341 | 1,285 | 1,285 | -50 | -3.7% | 15,200 |
| 2008/03/21 | 1,265 | 1,335 | 1,248 | 1,335 | +70 | +5.5% | 39,000 |
| 2008/03/19 | 1,283 | 1,283 | 1,237 | 1,265 | +36 | +2.9% | 31,100 |
| 2008/03/18 | 1,236 | 1,247 | 1,213 | 1,229 | -46 | -3.6% | 35,200 |
| 2008/03/17 | 1,289 | 1,289 | 1,217 | 1,275 | +6 | +0.5% | 38,300 |
| 2008/03/14 | 1,280 | 1,300 | 1,261 | 1,269 | -2 | -0.2% | 86,300 |
| 2008/03/13 | 1,256 | 1,287 | 1,256 | 1,271 | -36 | -2.8% | 65,900 |
| 2008/03/12 | 1,264 | 1,315 | 1,263 | 1,307 | +56 | +4.5% | 53,100 |
| 2008/03/11 | 1,217 | 1,266 | 1,205 | 1,251 | +14 | +1.1% | 97,900 |
| 2008/03/10 | 1,265 | 1,334 | 1,237 | 1,237 | -48 | -3.7% | 59,600 |
| 2008/03/07 | 1,315 | 1,319 | 1,285 | 1,285 | -69 | -5.1% | 80,000 |
| 2008/03/06 | 1,325 | 1,357 | 1,306 | 1,354 | +89 | +7% | 40,900 |
| 2008/03/05 | 1,329 | 1,344 | 1,265 | 1,265 | -74 | -5.5% | 94,600 |
| 2008/03/04 | 1,333 | 1,346 | 1,310 | 1,339 | +9 | +0.7% | 79,800 |
| 2008/03/03 | 1,366 | 1,366 | 1,322 | 1,330 | -38 | -2.8% | 75,600 |
| 2008/02/29 | 1,365 | 1,380 | 1,360 | 1,368 | -8 | -0.6% | 50,400 |
| 2008/02/28 | 1,382 | 1,382 | 1,363 | 1,376 | -25 | -1.8% | 31,700 |
| 2008/02/27 | 1,382 | 1,404 | 1,382 | 1,401 | +19 | +1.4% | 60,000 |
| 2008/02/26 | 1,392 | 1,398 | 1,370 | 1,382 | -25 | -1.8% | 96,500 |
| 2008/02/25 | 1,389 | 1,417 | 1,389 | 1,407 | +17 | +1.2% | 82,400 |
| 2008/02/22 | 1,406 | 1,410 | 1,384 | 1,390 | -19 | -1.3% | 73,200 |
| 2008/02/21 | 1,405 | 1,425 | 1,397 | 1,409 | +24 | +1.7% | 60,800 |
| 2008/02/20 | 1,425 | 1,430 | 1,385 | 1,385 | -30 | -2.1% | 64,300 |
| 2008/02/19 | 1,402 | 1,415 | 1,394 | 1,415 | +33 | +2.4% | 89,700 |
| 2008/02/18 | 1,394 | 1,422 | 1,380 | 1,382 | -25 | -1.8% | 81,900 |
| 2008/02/15 | 1,415 | 1,423 | 1,382 | 1,407 | -13 | -0.9% | 75,000 |
| 2008/02/14 | 1,398 | 1,420 | 1,370 | 1,420 | +60 | +4.4% | 50,300 |
| 2008/02/13 | 1,348 | 1,371 | 1,317 | 1,360 | +32 | +2.4% | 77,000 |
| 2008/02/12 | 1,338 | 1,339 | 1,316 | 1,328 | +8 | +0.6% | 64,600 |
| 2008/02/08 | 1,300 | 1,334 | 1,298 | 1,320 | +8 | +0.6% | 101,400 |
| 2008/02/07 | 1,305 | 1,312 | 1,295 | 1,312 | -1 | -0.1% | 54,400 |
| 2008/02/06 | 1,313 | 1,322 | 1,308 | 1,313 | -10 | -0.8% | 104,700 |
| 2008/02/05 | 1,330 | 1,335 | 1,298 | 1,323 | +13 | +1% | 67,400 |
| 2008/02/04 | 1,290 | 1,322 | 1,273 | 1,310 | +57 | +4.5% | 78,100 |
| 2008/02/01 | 1,267 | 1,291 | 1,253 | 1,253 | -34 | -2.6% | 79,500 |
| 2008/01/31 | 1,205 | 1,287 | 1,205 | 1,287 | +43 | +3.5% | 54,600 |
| 2008/01/30 | 1,237 | 1,256 | 1,202 | 1,244 | +8 | +0.6% | 64,600 |
| 2008/01/29 | 1,241 | 1,257 | 1,212 | 1,236 | +15 | +1.2% | 85,300 |
4251～
4300
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
