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 |
|---|---|---|---|---|---|---|---|
| 2006/03/13 | 1,553.3 | 1,589.5 | 1,553.3 | 1,587.6 | +38.1 | +2.5% | 29,190 |
| 2006/03/10 | 1,538.1 | 1,570.5 | 1,538.1 | 1,549.5 | -17.2 | -1.1% | 54,915 |
| 2006/03/09 | 1,521 | 1,566.7 | 1,509.5 | 1,566.7 | +41.9 | +2.7% | 44,520 |
| 2006/03/08 | 1,549.5 | 1,549.5 | 1,512.4 | 1,524.8 | -24.7 | -1.6% | 42,420 |
| 2006/03/07 | 1,543.8 | 1,566.7 | 1,504.8 | 1,549.5 | ±0 | ±0% | 33,180 |
| 2006/03/06 | 1,566.7 | 1,571.4 | 1,523.8 | 1,549.5 | -21.9 | -1.4% | 69,090 |
| 2006/03/03 | 1,585.7 | 1,587.6 | 1,567.6 | 1,571.4 | -16.2 | -1% | 33,705 |
| 2006/03/02 | 1,609.5 | 1,614.3 | 1,587.6 | 1,587.6 | +3.8 | +0.2% | 49,350 |
| 2006/03/01 | 1,600 | 1,609.5 | 1,583.8 | 1,583.8 | -18.1 | -1.1% | 72,450 |
| 2006/02/28 | 1,599 | 1,616.2 | 1,589.5 | 1,601.9 | +14.3 | +0.9% | 39,060 |
| 2006/02/27 | 1,636.2 | 1,636.2 | 1,587.6 | 1,587.6 | -48.6 | -3% | 75,915 |
| 2006/02/24 | 1,571.4 | 1,646.7 | 1,571.4 | 1,636.2 | +36.2 | +2.3% | 73,500 |
| 2006/02/23 | 1,576.2 | 1,616.2 | 1,571.4 | 1,600 | +19 | +1.2% | 69,510 |
| 2006/02/22 | 1,586.7 | 1,590.5 | 1,571.4 | 1,581 | +3.9 | +0.2% | 102,165 |
| 2006/02/21 | 1,561.9 | 1,594.3 | 1,561 | 1,577.1 | +25.7 | +1.7% | 41,370 |
| 2006/02/20 | 1,572.4 | 1,590.5 | 1,542.9 | 1,551.4 | -39.1 | -2.5% | 53,025 |
| 2006/02/17 | 1,581 | 1,610.5 | 1,581 | 1,590.5 | -27.6 | -1.7% | 40,530 |
| 2006/02/16 | 1,619 | 1,649.5 | 1,614.3 | 1,618.1 | -18.1 | -1.1% | 26,670 |
| 2006/02/15 | 1,673.3 | 1,673.3 | 1,622.9 | 1,636.2 | +1.9 | +0.1% | 39,480 |
| 2006/02/14 | 1,613.3 | 1,658.1 | 1,572.4 | 1,634.3 | -8.6 | -0.5% | 34,965 |
| 2006/02/13 | 1,668.6 | 1,671.4 | 1,585.7 | 1,642.9 | -23.8 | -1.4% | 38,745 |
| 2006/02/10 | 1,702.9 | 1,703.8 | 1,657.1 | 1,666.7 | -12.3 | -0.7% | 34,020 |
| 2006/02/09 | 1,694.3 | 1,694.3 | 1,668.6 | 1,679 | +9.5 | +0.6% | 30,975 |
| 2006/02/08 | 1,701.9 | 1,701.9 | 1,667.6 | 1,669.5 | -36.2 | -2.1% | 55,965 |
| 2006/02/07 | 1,715.2 | 1,715.2 | 1,691.4 | 1,705.7 | -8.6 | -0.5% | 45,150 |
| 2006/02/06 | 1,724.8 | 1,728.6 | 1,701 | 1,714.3 | -6.7 | -0.4% | 42,840 |
| 2006/02/03 | 1,722.9 | 1,722.9 | 1,701 | 1,721 | +2 | +0.1% | 33,390 |
| 2006/02/02 | 1,743.8 | 1,745.7 | 1,704.8 | 1,719 | +3.8 | +0.2% | 54,390 |
| 2006/02/01 | 1,760 | 1,769.5 | 1,703.8 | 1,715.2 | -73.4 | -4.1% | 81,585 |
| 2006/01/31 | 1,785.7 | 1,797.1 | 1,774.3 | 1,788.6 | +3.8 | +0.2% | 33,705 |
| 2006/01/30 | 1,797.1 | 1,808.6 | 1,784.8 | 1,784.8 | +5.8 | +0.3% | 33,075 |
| 2006/01/27 | 1,787.6 | 1,789.5 | 1,769.5 | 1,779 | -8.6 | -0.5% | 32,865 |
| 2006/01/26 | 1,735.2 | 1,792.4 | 1,733.3 | 1,787.6 | +80.9 | +4.7% | 46,305 |
| 2006/01/25 | 1,685.7 | 1,732.4 | 1,685.7 | 1,706.7 | +22.9 | +1.4% | 45,990 |
| 2006/01/24 | 1,667.6 | 1,714.3 | 1,667.6 | 1,683.8 | +16.2 | +1% | 46,095 |
| 2006/01/23 | 1,695.2 | 1,736.2 | 1,667.6 | 1,667.6 | -53.4 | -3.1% | 52,290 |
| 2006/01/20 | 1,780 | 1,781.9 | 1,715.2 | 1,721 | -30.4 | -1.7% | 33,180 |
| 2006/01/19 | 1,681.9 | 1,751.4 | 1,681.9 | 1,751.4 | +40.9 | +2.4% | 62,685 |
| 2006/01/18 | 1,770.5 | 1,783.8 | 1,681 | 1,710.5 | -52.4 | -3% | 91,140 |
| 2006/01/17 | 1,819 | 1,821.9 | 1,762.9 | 1,762.9 | -55.2 | -3% | 89,040 |
| 2006/01/16 | 1,767.6 | 1,843.8 | 1,767.6 | 1,818.1 | +33.3 | +1.9% | 130,515 |
| 2006/01/13 | 1,771.4 | 1,790.5 | 1,764.8 | 1,784.8 | +1 | +0.1% | 80,430 |
| 2006/01/12 | 1,798.1 | 1,798.1 | 1,761 | 1,783.8 | +9.5 | +0.5% | 121,590 |
| 2006/01/11 | 1,776.2 | 1,789.5 | 1,743.8 | 1,774.3 | -1.9 | -0.1% | 71,610 |
| 2006/01/10 | 1,800 | 1,808.6 | 1,776.2 | 1,776.2 | -19 | -1.1% | 95,130 |
| 2006/01/06 | 1,814.3 | 1,822.9 | 1,795.2 | 1,795.2 | -14.3 | -0.8% | 90,930 |
| 2006/01/05 | 1,790.5 | 1,809.5 | 1,783.8 | 1,809.5 | +46.6 | +2.6% | 31,605 |
| 2006/01/04 | 1,763.8 | 1,779 | 1,733.3 | 1,762.9 | -13.3 | -0.7% | 45,570 |
| 2005/12/30 | 1,802.9 | 1,815.2 | 1,776.2 | 1,776.2 | -26.7 | -1.5% | 38,220 |
| 2005/12/29 | 1,791.4 | 1,823.8 | 1,776.2 | 1,802.9 | +9.6 | +0.5% | 51,555 |
4751～
4800
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
