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 |
|---|---|---|---|---|---|---|---|
| 2006/10/19 | 1,335.2 | 1,335.2 | 1,304.8 | 1,312.4 | -22.8 | -1.7% | 20,055 |
| 2006/10/18 | 1,334.3 | 1,337.1 | 1,317.1 | 1,335.2 | -1.9 | -0.1% | 32,025 |
| 2006/10/17 | 1,317.1 | 1,340 | 1,317.1 | 1,337.1 | +0.9 | +0.1% | 15,645 |
| 2006/10/16 | 1,289.5 | 1,352.4 | 1,289.5 | 1,336.2 | +80 | +6.4% | 73,710 |
| 2006/10/13 | 1,263.8 | 1,263.8 | 1,252.4 | 1,256.2 | +16.2 | +1.3% | 9,030 |
| 2006/10/12 | 1,247.6 | 1,257.1 | 1,231.4 | 1,240 | +11.4 | +0.9% | 22,785 |
| 2006/10/11 | 1,265.7 | 1,265.7 | 1,228.6 | 1,228.6 | -18.1 | -1.5% | 37,275 |
| 2006/10/10 | 1,266.7 | 1,269.5 | 1,246.7 | 1,246.7 | -39 | -3% | 39,060 |
| 2006/10/06 | 1,318.1 | 1,318.1 | 1,278.1 | 1,285.7 | -15.3 | -1.2% | 7,770 |
| 2006/10/05 | 1,275.2 | 1,302.9 | 1,275.2 | 1,301 | +33.4 | +2.6% | 16,590 |
| 2006/10/04 | 1,323.8 | 1,323.8 | 1,266.7 | 1,267.6 | -55.3 | -4.2% | 32,970 |
| 2006/10/03 | 1,341 | 1,341 | 1,290.5 | 1,322.9 | +1 | +0.1% | 13,125 |
| 2006/10/02 | 1,333.3 | 1,352.4 | 1,321.9 | 1,321.9 | -2.9 | -0.2% | 48,930 |
| 2006/09/29 | 1,341 | 1,347.6 | 1,324.8 | 1,324.8 | -9.5 | -0.7% | 20,895 |
| 2006/09/28 | 1,317.1 | 1,336.2 | 1,312.4 | 1,334.3 | -1.9 | -0.1% | 17,640 |
| 2006/09/27 | 1,315.2 | 1,352.4 | 1,303.8 | 1,336.2 | +40 | +3.1% | 59,850 |
| 2006/09/26 | 1,285.7 | 1,305.7 | 1,268.6 | 1,296.2 | -17.1 | -1.3% | 16,380 |
| 2006/09/25 | 1,257.1 | 1,314.3 | 1,257.1 | 1,313.3 | +56.2 | +4.5% | 35,595 |
| 2006/09/22 | 1,275.2 | 1,275.2 | 1,257.1 | 1,257.1 | -31.5 | -2.4% | 12,390 |
| 2006/09/21 | 1,290.5 | 1,290.5 | 1,279 | 1,288.6 | +17.2 | +1.4% | 32,130 |
| 2006/09/20 | 1,284.8 | 1,295.2 | 1,271.4 | 1,271.4 | -13.4 | -1% | 14,805 |
| 2006/09/19 | 1,273.3 | 1,294.3 | 1,272.4 | 1,284.8 | +29.6 | +2.4% | 19,635 |
| 2006/09/15 | 1,299 | 1,299 | 1,252.4 | 1,255.2 | -5.8 | -0.5% | 20,370 |
| 2006/09/14 | 1,249.5 | 1,273.3 | 1,249.5 | 1,261 | +20 | +1.6% | 9,870 |
| 2006/09/13 | 1,281 | 1,291.4 | 1,241 | 1,241 | -32.3 | -2.5% | 26,670 |
| 2006/09/12 | 1,291.4 | 1,291.4 | 1,269.5 | 1,273.3 | -7.7 | -0.6% | 22,575 |
| 2006/09/11 | 1,296.2 | 1,302.9 | 1,270.5 | 1,281 | -23.8 | -1.8% | 54,180 |
| 2006/09/08 | 1,295.2 | 1,321.9 | 1,290.5 | 1,304.8 | +1.9 | +0.1% | 42,525 |
| 2006/09/07 | 1,323.8 | 1,337.1 | 1,296.2 | 1,302.9 | -36.1 | -2.7% | 26,985 |
| 2006/09/06 | 1,341 | 1,350.5 | 1,339 | 1,339 | -21 | -1.5% | 17,955 |
| 2006/09/05 | 1,367.6 | 1,367.6 | 1,353.3 | 1,360 | -25.7 | -1.9% | 15,120 |
| 2006/09/04 | 1,400 | 1,411.4 | 1,385.7 | 1,385.7 | +6.7 | +0.5% | 32,970 |
| 2006/09/01 | 1,381 | 1,383.8 | 1,371.4 | 1,379 | +17.1 | +1.3% | 39,270 |
| 2006/08/31 | 1,349.5 | 1,374.3 | 1,347.6 | 1,361.9 | +15.2 | +1.1% | 30,030 |
| 2006/08/30 | 1,343.8 | 1,356.2 | 1,341.9 | 1,346.7 | +4.8 | +0.4% | 20,580 |
| 2006/08/29 | 1,352.4 | 1,360 | 1,333.3 | 1,341.9 | +8.6 | +0.6% | 31,395 |
| 2006/08/28 | 1,327.6 | 1,342.9 | 1,314.3 | 1,333.3 | +1.9 | +0.1% | 51,555 |
| 2006/08/25 | 1,320 | 1,342.9 | 1,315.2 | 1,331.4 | +20 | +1.5% | 54,075 |
| 2006/08/24 | 1,320 | 1,322.9 | 1,310.5 | 1,311.4 | -1.9 | -0.1% | 26,670 |
| 2006/08/23 | 1,298.1 | 1,314.3 | 1,293.3 | 1,313.3 | +19 | +1.5% | 26,670 |
| 2006/08/22 | 1,293.3 | 1,300 | 1,288.6 | 1,294.3 | -2.8 | -0.2% | 26,775 |
| 2006/08/21 | 1,319 | 1,321.9 | 1,293.3 | 1,297.1 | -12.4 | -0.9% | 49,455 |
| 2006/08/18 | 1,304.8 | 1,313.3 | 1,301 | 1,309.5 | +9.5 | +0.7% | 39,270 |
| 2006/08/17 | 1,304.8 | 1,313.3 | 1,296.2 | 1,300 | -13.3 | -1% | 40,635 |
| 2006/08/16 | 1,300 | 1,313.3 | 1,300 | 1,313.3 | +24.7 | +1.9% | 26,250 |
| 2006/08/15 | 1,332.4 | 1,332.4 | 1,281.9 | 1,288.6 | -19 | -1.5% | 41,160 |
| 2006/08/14 | 1,295.2 | 1,307.6 | 1,277.1 | 1,307.6 | +12.4 | +1% | 40,110 |
| 2006/08/11 | 1,294.3 | 1,303.8 | 1,288.6 | 1,295.2 | +0.9 | +0.1% | 26,565 |
| 2006/08/10 | 1,308.6 | 1,319 | 1,285.7 | 1,294.3 | ±0 | ±0% | 33,915 |
| 2006/08/09 | 1,267.6 | 1,294.3 | 1,263.8 | 1,294.3 | +18.1 | +1.4% | 20,580 |
4601～
4650
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
