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 |
|---|---|---|---|---|---|---|---|
| 2007/01/04 | 1,371.4 | 1,371.4 | 1,358.1 | 1,370.5 | +37.2 | +2.8% | 10,710 |
| 2006/12/29 | 1,330.5 | 1,346.7 | 1,314.3 | 1,333.3 | +1.9 | +0.1% | 15,645 |
| 2006/12/28 | 1,352.4 | 1,352.4 | 1,319 | 1,331.4 | -11.5 | -0.9% | 33,285 |
| 2006/12/27 | 1,359 | 1,362.9 | 1,339 | 1,342.9 | -16.1 | -1.2% | 36,645 |
| 2006/12/26 | 1,342.9 | 1,359 | 1,329.5 | 1,359 | +7.6 | +0.6% | 34,755 |
| 2006/12/25 | 1,381.9 | 1,381.9 | 1,342.9 | 1,351.4 | -20 | -1.5% | 28,770 |
| 2006/12/22 | 1,361 | 1,385.7 | 1,353.3 | 1,371.4 | -8.6 | -0.6% | 24,570 |
| 2006/12/21 | 1,390.5 | 1,390.5 | 1,371.4 | 1,380 | ±0 | ±0% | 36,120 |
| 2006/12/20 | 1,381 | 1,392.4 | 1,370.5 | 1,380 | +4.8 | +0.3% | 62,685 |
| 2006/12/19 | 1,397.1 | 1,397.1 | 1,375.2 | 1,375.2 | -19.1 | -1.4% | 58,800 |
| 2006/12/18 | 1,400 | 1,406.7 | 1,385.7 | 1,394.3 | -2.8 | -0.2% | 41,370 |
| 2006/12/15 | 1,388.6 | 1,411.4 | 1,387.6 | 1,397.1 | +75.2 | +5.7% | 106,050 |
| 2006/12/14 | 1,323.8 | 1,324.8 | 1,306.7 | 1,321.9 | -4.8 | -0.4% | 20,160 |
| 2006/12/13 | 1,320 | 1,328.6 | 1,317.1 | 1,326.7 | +7.7 | +0.6% | 29,085 |
| 2006/12/12 | 1,327.6 | 1,327.6 | 1,314.3 | 1,319 | ±0 | ±0% | 20,685 |
| 2006/12/11 | 1,319 | 1,329.5 | 1,316.2 | 1,319 | +14.2 | +1.1% | 55,230 |
| 2006/12/08 | 1,301.9 | 1,318.1 | 1,301.9 | 1,304.8 | -16.2 | -1.2% | 49,665 |
| 2006/12/07 | 1,319 | 1,328.6 | 1,304.8 | 1,321 | +16.2 | +1.2% | 41,580 |
| 2006/12/06 | 1,289.5 | 1,309.5 | 1,281 | 1,304.8 | +15.3 | +1.2% | 57,120 |
| 2006/12/05 | 1,285.7 | 1,307.6 | 1,271.4 | 1,289.5 | -9.5 | -0.7% | 82,950 |
| 2006/12/04 | 1,294.3 | 1,305.7 | 1,283.8 | 1,299 | +4.7 | +0.4% | 47,670 |
| 2006/12/01 | 1,276.2 | 1,301 | 1,276.2 | 1,294.3 | +3.8 | +0.3% | 54,600 |
| 2006/11/30 | 1,280 | 1,293.3 | 1,280 | 1,290.5 | -2.8 | -0.2% | 19,740 |
| 2006/11/29 | 1,252.4 | 1,294.3 | 1,248.6 | 1,293.3 | +49.5 | +4% | 66,150 |
| 2006/11/28 | 1,238.1 | 1,247.6 | 1,228.6 | 1,243.8 | -1.9 | -0.2% | 94,185 |
| 2006/11/27 | 1,246.7 | 1,261 | 1,241.9 | 1,245.7 | -1 | -0.1% | 50,715 |
| 2006/11/24 | 1,261.9 | 1,277.1 | 1,244.8 | 1,246.7 | -34.3 | -2.7% | 74,340 |
| 2006/11/22 | 1,271.4 | 1,285.7 | 1,257.1 | 1,281 | +10.5 | +0.8% | 38,850 |
| 2006/11/21 | 1,284.8 | 1,290.5 | 1,261.9 | 1,270.5 | -20.9 | -1.6% | 29,505 |
| 2006/11/20 | 1,306.7 | 1,325.7 | 1,290.5 | 1,291.4 | -14.3 | -1.1% | 32,865 |
| 2006/11/17 | 1,308.6 | 1,322.9 | 1,296.2 | 1,305.7 | -21.9 | -1.6% | 15,645 |
| 2006/11/16 | 1,343.8 | 1,361.9 | 1,314.3 | 1,327.6 | -16.2 | -1.2% | 24,465 |
| 2006/11/15 | 1,368.6 | 1,368.6 | 1,337.1 | 1,343.8 | +32.4 | +2.5% | 38,220 |
| 2006/11/14 | 1,316.2 | 1,322.9 | 1,304.8 | 1,311.4 | +13.3 | +1% | 25,305 |
| 2006/11/13 | 1,288.6 | 1,304.8 | 1,288.6 | 1,298.1 | -4.8 | -0.4% | 14,175 |
| 2006/11/10 | 1,333.3 | 1,333.3 | 1,285.7 | 1,302.9 | -17.1 | -1.3% | 17,430 |
| 2006/11/09 | 1,345.7 | 1,361 | 1,314.3 | 1,320 | -44.8 | -3.3% | 18,375 |
| 2006/11/08 | 1,360 | 1,369.5 | 1,355.2 | 1,364.8 | +4.8 | +0.4% | 37,695 |
| 2006/11/07 | 1,354.3 | 1,361.9 | 1,344.8 | 1,360 | +10.5 | +0.8% | 22,785 |
| 2006/11/06 | 1,337.1 | 1,355.2 | 1,335.2 | 1,349.5 | +12.4 | +0.9% | 19,950 |
| 2006/11/02 | 1,347.6 | 1,347.6 | 1,322.9 | 1,337.1 | +8.5 | +0.6% | 19,320 |
| 2006/11/01 | 1,339 | 1,350.5 | 1,323.8 | 1,328.6 | -9.5 | -0.7% | 36,330 |
| 2006/10/31 | 1,342.9 | 1,353.3 | 1,304.8 | 1,338.1 | +14.3 | +1.1% | 32,760 |
| 2006/10/30 | 1,314.3 | 1,323.8 | 1,280 | 1,323.8 | +1.9 | +0.1% | 33,390 |
| 2006/10/27 | 1,333.3 | 1,333.3 | 1,307.6 | 1,321.9 | -6.7 | -0.5% | 21,525 |
| 2006/10/26 | 1,361.9 | 1,361.9 | 1,323.8 | 1,328.6 | -26.6 | -2% | 21,840 |
| 2006/10/25 | 1,353.3 | 1,365.7 | 1,343.8 | 1,355.2 | +2.8 | +0.2% | 22,260 |
| 2006/10/24 | 1,361.9 | 1,371.4 | 1,349.5 | 1,352.4 | -6.6 | -0.5% | 26,985 |
| 2006/10/23 | 1,332.4 | 1,369.5 | 1,325.7 | 1,359 | +32.3 | +2.4% | 31,080 |
| 2006/10/20 | 1,304.8 | 1,328.6 | 1,304.8 | 1,326.7 | +14.3 | +1.1% | 19,635 |
4551～
4600
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
