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 |
|---|---|---|---|---|---|---|---|
| 2007/03/19 | 1,558 | 1,566 | 1,533 | 1,543 | -15 | -1% | 26,600 |
| 2007/03/16 | 1,577 | 1,593 | 1,558 | 1,558 | -35 | -2.2% | 18,700 |
| 2007/03/15 | 1,583 | 1,616 | 1,562 | 1,593 | +40 | +2.6% | 91,000 |
| 2007/03/14 | 1,569 | 1,582 | 1,525 | 1,553 | -67 | -4.1% | 68,000 |
| 2007/03/13 | 1,633 | 1,660 | 1,620 | 1,620 | -29 | -1.8% | 25,000 |
| 2007/03/12 | 1,673 | 1,673 | 1,643 | 1,649 | -7 | -0.4% | 32,600 |
| 2007/03/09 | 1,678 | 1,711 | 1,640 | 1,656 | -8 | -0.5% | 99,800 |
| 2007/03/08 | 1,598 | 1,665 | 1,591 | 1,664 | +96 | +6.1% | 85,500 |
| 2007/03/07 | 1,618 | 1,618 | 1,568 | 1,568 | -20 | -1.3% | 51,700 |
| 2007/03/06 | 1,526 | 1,588 | 1,526 | 1,588 | +11 | +0.7% | 50,400 |
| 2007/03/05 | 1,599 | 1,608 | 1,555 | 1,577 | -5 | -0.3% | 112,800 |
| 2007/03/02 | 1,597 | 1,613 | 1,565 | 1,582 | -17 | -1.1% | 109,000 |
| 2007/03/01 | 1,550 | 1,602 | 1,550 | 1,599 | +1 | +0.1% | 144,500 |
| 2007/02/28 | 1,561 | 1,600 | 1,502 | 1,598 | -35 | -2.1% | 86,900 |
| 2007/02/27 | 1,600 | 1,633 | 1,574 | 1,633 | +15 | +0.9% | 105,200 |
| 2007/02/26 | 1,675 | 1,675 | 1,601 | 1,618 | -71 | -4.2% | 155,800 |
| 2007/02/23 | 1,700 | 1,700 | 1,642 | 1,689 | -32 | -1.9% | 78,600 |
| 2007/02/22 | 1,760 | 1,771.4 | 1,721 | 1,721 | -19 | -1.1% | 156,345 |
| 2007/02/21 | 1,738.1 | 1,779 | 1,685.7 | 1,740 | +15.2 | +0.9% | 211,470 |
| 2007/02/20 | 1,666.7 | 1,731.4 | 1,666.7 | 1,724.8 | +73.4 | +4.4% | 213,465 |
| 2007/02/19 | 1,646.7 | 1,681 | 1,611.4 | 1,651.4 | -15.3 | -0.9% | 64,680 |
| 2007/02/16 | 1,618.1 | 1,670.5 | 1,610.5 | 1,666.7 | +53.4 | +3.3% | 116,025 |
| 2007/02/15 | 1,599 | 1,614.3 | 1,587.6 | 1,613.3 | +43.8 | +2.8% | 93,555 |
| 2007/02/14 | 1,569.5 | 1,595.2 | 1,561.9 | 1,569.5 | +22.8 | +1.5% | 100,485 |
| 2007/02/13 | 1,546.7 | 1,569.5 | 1,542.9 | 1,546.7 | +57.2 | +3.8% | 80,430 |
| 2007/02/09 | 1,483.8 | 1,507.6 | 1,483.8 | 1,489.5 | +10.5 | +0.7% | 117,705 |
| 2007/02/08 | 1,484.8 | 1,514.3 | 1,479 | 1,479 | +3.8 | +0.3% | 66,990 |
| 2007/02/07 | 1,476.2 | 1,489.5 | 1,463.8 | 1,475.2 | +5.7 | +0.4% | 117,810 |
| 2007/02/06 | 1,454.3 | 1,471.4 | 1,445.7 | 1,469.5 | +15.2 | +1% | 73,290 |
| 2007/02/05 | 1,476.2 | 1,478.1 | 1,443.8 | 1,454.3 | -2.8 | -0.2% | 78,330 |
| 2007/02/02 | 1,466.7 | 1,470.5 | 1,455.2 | 1,457.1 | -8.6 | -0.6% | 48,720 |
| 2007/02/01 | 1,447.6 | 1,466.7 | 1,438.1 | 1,465.7 | +8.6 | +0.6% | 63,630 |
| 2007/01/31 | 1,466.7 | 1,469.5 | 1,449.5 | 1,457.1 | -9.6 | -0.7% | 42,525 |
| 2007/01/30 | 1,461 | 1,491.4 | 1,459 | 1,466.7 | +24.8 | +1.7% | 65,100 |
| 2007/01/29 | 1,451.4 | 1,457.1 | 1,441.9 | 1,441.9 | -1.9 | -0.1% | 73,815 |
| 2007/01/26 | 1,461.9 | 1,461.9 | 1,443.8 | 1,443.8 | +1.9 | +0.1% | 92,925 |
| 2007/01/25 | 1,460 | 1,470.5 | 1,440 | 1,441.9 | -34.3 | -2.3% | 50,400 |
| 2007/01/24 | 1,476.2 | 1,491.4 | 1,457.1 | 1,476.2 | +20 | +1.4% | 53,130 |
| 2007/01/23 | 1,482.9 | 1,485.7 | 1,447.6 | 1,456.2 | -4.8 | -0.3% | 36,960 |
| 2007/01/22 | 1,454.3 | 1,476.2 | 1,449.5 | 1,461 | +21 | +1.5% | 21,735 |
| 2007/01/19 | 1,451.4 | 1,455.2 | 1,435.2 | 1,440 | +4.8 | +0.3% | 29,400 |
| 2007/01/18 | 1,437.1 | 1,447.6 | 1,419 | 1,435.2 | +11.4 | +0.8% | 37,695 |
| 2007/01/17 | 1,428.6 | 1,434.3 | 1,410.5 | 1,423.8 | -14.3 | -1% | 31,395 |
| 2007/01/16 | 1,436.2 | 1,445.7 | 1,428.6 | 1,438.1 | +4.8 | +0.3% | 24,675 |
| 2007/01/15 | 1,447.6 | 1,461.9 | 1,422.9 | 1,433.3 | +8.5 | +0.6% | 40,740 |
| 2007/01/12 | 1,399 | 1,426.7 | 1,382.9 | 1,424.8 | +44.8 | +3.2% | 42,315 |
| 2007/01/11 | 1,381.9 | 1,400 | 1,377.1 | 1,380 | -3.8 | -0.3% | 39,480 |
| 2007/01/10 | 1,399 | 1,409.5 | 1,383.8 | 1,383.8 | -15.2 | -1.1% | 43,995 |
| 2007/01/09 | 1,377.1 | 1,424.8 | 1,375.2 | 1,399 | +17.1 | +1.2% | 20,475 |
| 2007/01/05 | 1,381 | 1,400 | 1,378.1 | 1,381.9 | +11.4 | +0.8% | 33,600 |
4501～
4550
件表示中 / 7012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 | 312,000円 | +2.4% | +2.6% | 2.37% | 15.04倍 | 0.92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 |
| ＪＩＮＳＨＤ | 788,000円 | +11.5% | +39.3% | 1.19% | 25.53倍 | 6.50倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| フ ジ | 208,400円 | +0.8% | +17.4% | 1.44% | 32.83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 | 320,000円 | +3.1% | +6.5% | 1.75% | 10.40倍 | 0.62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 |
| くら寿司 | 401,500円 | +3.4% | -16.5% | 0.50% | 46.93倍 | 2.64倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
