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 |
|---|---|---|---|---|---|---|---|
| 2006/08/07 | 1,292.4 | 1,304.8 | 1,257.1 | 1,257.1 | -38.1 | -2.9% | 13,755 |
| 2006/08/04 | 1,298.1 | 1,308.6 | 1,291.4 | 1,295.2 | -2.9 | -0.2% | 14,700 |
| 2006/08/03 | 1,324.8 | 1,324.8 | 1,298.1 | 1,298.1 | -10.5 | -0.8% | 30,975 |
| 2006/08/02 | 1,303.8 | 1,314.3 | 1,296.2 | 1,308.6 | -1.9 | -0.1% | 8,085 |
| 2006/08/01 | 1,290.5 | 1,323.8 | 1,286.7 | 1,310.5 | +23.8 | +1.8% | 24,990 |
| 2006/07/31 | 1,287.6 | 1,295.2 | 1,281.9 | 1,286.7 | +27.7 | +2.2% | 32,445 |
| 2006/07/28 | 1,250.5 | 1,261 | 1,239 | 1,259 | +11.4 | +0.9% | 13,755 |
| 2006/07/27 | 1,234.3 | 1,248.6 | 1,233.3 | 1,247.6 | +16.2 | +1.3% | 21,525 |
| 2006/07/26 | 1,266.7 | 1,266.7 | 1,231.4 | 1,231.4 | -16.2 | -1.3% | 22,050 |
| 2006/07/25 | 1,262.9 | 1,269.5 | 1,240 | 1,247.6 | -1 | -0.1% | 6,405 |
| 2006/07/24 | 1,248.6 | 1,251.4 | 1,228.6 | 1,248.6 | -0.9 | -0.1% | 13,545 |
| 2006/07/21 | 1,257.1 | 1,259 | 1,242.9 | 1,249.5 | -2.9 | -0.2% | 23,415 |
| 2006/07/20 | 1,241.9 | 1,255.2 | 1,232.4 | 1,252.4 | +24.8 | +2% | 15,960 |
| 2006/07/19 | 1,229.5 | 1,238.1 | 1,218.1 | 1,227.6 | -1 | -0.1% | 26,145 |
| 2006/07/18 | 1,234.3 | 1,256.2 | 1,219 | 1,228.6 | -43.8 | -3.4% | 51,030 |
| 2006/07/14 | 1,297.1 | 1,297.1 | 1,269.5 | 1,272.4 | -23.8 | -1.8% | 25,410 |
| 2006/07/13 | 1,303.8 | 1,306.7 | 1,267.6 | 1,296.2 | -26.7 | -2% | 59,850 |
| 2006/07/12 | 1,347.6 | 1,347.6 | 1,314.3 | 1,322.9 | -27.6 | -2% | 27,090 |
| 2006/07/11 | 1,353.3 | 1,353.3 | 1,324.8 | 1,350.5 | -2.8 | -0.2% | 23,835 |
| 2006/07/10 | 1,324.8 | 1,361 | 1,324.8 | 1,353.3 | -23.8 | -1.7% | 30,135 |
| 2006/07/07 | 1,381 | 1,393.3 | 1,370.5 | 1,377.1 | -4.8 | -0.3% | 32,865 |
| 2006/07/06 | 1,386.7 | 1,400 | 1,366.7 | 1,381.9 | -11.4 | -0.8% | 20,055 |
| 2006/07/05 | 1,388.6 | 1,405.7 | 1,381 | 1,393.3 | +5.7 | +0.4% | 55,650 |
| 2006/07/04 | 1,429.5 | 1,438.1 | 1,361.9 | 1,387.6 | -48.6 | -3.4% | 47,145 |
| 2006/07/03 | 1,452.4 | 1,457.1 | 1,429.5 | 1,436.2 | +14.3 | +1% | 42,105 |
| 2006/06/30 | 1,428.6 | 1,428.6 | 1,404.8 | 1,421.9 | +2.9 | +0.2% | 57,015 |
| 2006/06/29 | 1,438.1 | 1,438.1 | 1,409.5 | 1,419 | +57.1 | +4.2% | 133,665 |
| 2006/06/28 | 1,354.3 | 1,379 | 1,343.8 | 1,361.9 | +7.6 | +0.6% | 154,770 |
| 2006/06/27 | 1,358.1 | 1,358.1 | 1,333.3 | 1,354.3 | +34.3 | +2.6% | 99,225 |
| 2006/06/26 | 1,314.3 | 1,331.4 | 1,293.3 | 1,320 | +31.4 | +2.4% | 73,500 |
| 2006/06/23 | 1,266.7 | 1,291.4 | 1,266.7 | 1,288.6 | -10.4 | -0.8% | 56,910 |
| 2006/06/22 | 1,269.5 | 1,299 | 1,269.5 | 1,299 | +35.2 | +2.8% | 51,765 |
| 2006/06/21 | 1,281 | 1,281 | 1,261.9 | 1,263.8 | -2.9 | -0.2% | 21,420 |
| 2006/06/20 | 1,275.2 | 1,295.2 | 1,266.7 | 1,266.7 | -7.6 | -0.6% | 55,650 |
| 2006/06/19 | 1,283.8 | 1,301.9 | 1,274.3 | 1,274.3 | -9.5 | -0.7% | 40,320 |
| 2006/06/16 | 1,289.5 | 1,312.4 | 1,241.9 | 1,283.8 | +0.9 | +0.1% | 75,285 |
| 2006/06/15 | 1,285.7 | 1,294.3 | 1,260 | 1,282.9 | +55.3 | +4.5% | 69,195 |
| 2006/06/14 | 1,228.6 | 1,281 | 1,210.5 | 1,227.6 | -54.3 | -4.2% | 182,175 |
| 2006/06/13 | 1,320 | 1,322.9 | 1,281.9 | 1,281.9 | -47.6 | -3.6% | 70,875 |
| 2006/06/12 | 1,319 | 1,349.5 | 1,314.3 | 1,329.5 | +8.5 | +0.6% | 103,320 |
| 2006/06/09 | 1,351.4 | 1,371.4 | 1,305.7 | 1,321 | -20.9 | -1.6% | 45,150 |
| 2006/06/08 | 1,409.5 | 1,409.5 | 1,341.9 | 1,341.9 | -69.5 | -4.9% | 33,180 |
| 2006/06/07 | 1,409.5 | 1,423.8 | 1,409.5 | 1,411.4 | +16.2 | +1.2% | 80,955 |
| 2006/06/06 | 1,401.9 | 1,417.1 | 1,390.5 | 1,395.2 | -31.5 | -2.2% | 54,705 |
| 2006/06/05 | 1,426.7 | 1,431.4 | 1,401.9 | 1,426.7 | -28.5 | -2% | 42,105 |
| 2006/06/02 | 1,413.3 | 1,455.2 | 1,401.9 | 1,455.2 | +40.9 | +2.9% | 84,420 |
| 2006/06/01 | 1,450.5 | 1,479 | 1,411.4 | 1,414.3 | -28.6 | -2% | 71,400 |
| 2006/05/31 | 1,451.4 | 1,462.9 | 1,440 | 1,442.9 | -64.7 | -4.3% | 62,475 |
| 2006/05/30 | 1,514.3 | 1,529.5 | 1,481 | 1,507.6 | -5.7 | -0.4% | 78,015 |
| 2006/05/29 | 1,532.4 | 1,540 | 1,485.7 | 1,513.3 | -24.8 | -1.6% | 39,690 |
4651～
4700
件表示中 / 7011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 |
| ＪＩＮＳＨＤ | 786,000円 | +11.5% | +39.3% | 1.20% | 25.46倍 | 6.48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 | 207,200円 | +0.8% | +17.4% | 1.45% | 32.64倍 | 0.82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 | 325,000円 | +3.1% | +6.5% | 1.72% | 10.56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 |
| くら寿司 | 404,000円 | +3.4% | -16.5% | 0.50% | 47.22倍 | 2.65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
