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 |
|---|---|---|---|---|---|---|---|
| 2005/12/27 | 1,841 | 1,841 | 1,785.7 | 1,791.4 | -47.6 | -2.6% | 62,370 |
| 2005/12/26 | 1,834.3 | 1,847.6 | 1,832.4 | 1,839 | +4.7 | +0.3% | 28,140 |
| 2005/12/22 | 1,842.9 | 1,850.5 | 1,823.8 | 1,834.3 | -22.8 | -1.2% | 62,790 |
| 2005/12/21 | 1,857.1 | 1,884.8 | 1,842.9 | 1,857.1 | +5.7 | +0.3% | 89,145 |
| 2005/12/20 | 1,857.1 | 1,864.8 | 1,838.1 | 1,851.4 | +2.8 | +0.2% | 64,785 |
| 2005/12/19 | 1,885.7 | 1,889.5 | 1,821.9 | 1,848.6 | -22.8 | -1.2% | 54,810 |
| 2005/12/16 | 1,904.8 | 1,904.8 | 1,857.1 | 1,871.4 | -28.6 | -1.5% | 124,110 |
| 2005/12/15 | 1,901.9 | 1,923.8 | 1,876.2 | 1,900 | +55.2 | +3% | 158,655 |
| 2005/12/14 | 1,876.2 | 1,900 | 1,841 | 1,844.8 | -22.8 | -1.2% | 63,000 |
| 2005/12/13 | 1,876.2 | 1,898.1 | 1,854.3 | 1,867.6 | ±0 | ±0% | 86,730 |
| 2005/12/12 | 1,873.3 | 1,942.9 | 1,867.6 | 1,867.6 | +22.8 | +1.2% | 115,080 |
| 2005/12/09 | 1,806.7 | 1,881 | 1,806.7 | 1,844.8 | -19 | -1% | 115,710 |
| 2005/12/08 | 1,881 | 1,909.5 | 1,828.6 | 1,863.8 | -60 | -3.1% | 112,350 |
| 2005/12/07 | 1,919 | 1,938.1 | 1,889.5 | 1,923.8 | -4.8 | -0.2% | 35,700 |
| 2005/12/06 | 1,877.1 | 1,966.7 | 1,877.1 | 1,928.6 | +58.1 | +3.1% | 120,225 |
| 2005/12/05 | 1,870.5 | 1,919 | 1,860 | 1,870.5 | +11.5 | +0.6% | 103,845 |
| 2005/12/02 | 1,857.1 | 1,870.5 | 1,842.9 | 1,859 | -11.5 | -0.6% | 40,110 |
| 2005/12/01 | 1,819 | 1,871.4 | 1,800 | 1,870.5 | -58.1 | -3% | 122,535 |
| 2005/11/30 | 1,817.1 | 1,928.6 | 1,815.2 | 1,928.6 | +113.4 | +6.2% | 119,910 |
| 2005/11/29 | 1,809.5 | 1,846.7 | 1,793.3 | 1,815.2 | +12.3 | +0.7% | 88,830 |
| 2005/11/28 | 1,771.4 | 1,819 | 1,763.8 | 1,802.9 | +40 | +2.3% | 62,895 |
| 2005/11/25 | 1,773.3 | 1,804.8 | 1,714.3 | 1,762.9 | -42.8 | -2.4% | 90,510 |
| 2005/11/24 | 1,817.1 | 1,846.7 | 1,780 | 1,805.7 | -12.4 | -0.7% | 202,755 |
| 2005/11/22 | 1,819 | 1,895.2 | 1,791.4 | 1,818.1 | -172.4 | -8.7% | 182,805 |
| 2005/11/21 | 1,714.3 | 1,990.5 | 1,714.3 | 1,990.5 | +286.7 | +16.8% | 360,570 |
| 2005/11/18 | 1,692.4 | 1,704.8 | 1,666.7 | 1,703.8 | +9.5 | +0.6% | 33,075 |
| 2005/11/17 | 1,661 | 1,695.2 | 1,641 | 1,694.3 | +27.6 | +1.7% | 63,525 |
| 2005/11/16 | 1,620 | 1,666.7 | 1,591.4 | 1,666.7 | +28.6 | +1.7% | 55,335 |
| 2005/11/15 | 1,661 | 1,661 | 1,621 | 1,638.1 | -12.4 | -0.8% | 48,300 |
| 2005/11/14 | 1,657.1 | 1,678.1 | 1,649.5 | 1,650.5 | -8.5 | -0.5% | 41,790 |
| 2005/11/11 | 1,656.2 | 1,677.1 | 1,655.2 | 1,659 | +2.8 | +0.2% | 57,225 |
| 2005/11/10 | 1,657.1 | 1,657.1 | 1,638.1 | 1,656.2 | +16.2 | +1% | 42,420 |
| 2005/11/09 | 1,657.1 | 1,665.7 | 1,640 | 1,640 | -12.4 | -0.8% | 56,280 |
| 2005/11/08 | 1,657.1 | 1,662.9 | 1,638.1 | 1,652.4 | -1.9 | -0.1% | 63,840 |
| 2005/11/07 | 1,657.1 | 1,657.1 | 1,637.1 | 1,654.3 | +12.4 | +0.8% | 27,720 |
| 2005/11/04 | 1,649.5 | 1,657.1 | 1,641.9 | 1,641.9 | -7.6 | -0.5% | 64,365 |
| 2005/11/02 | 1,649.5 | 1,663.8 | 1,649.5 | 1,649.5 | -16.2 | -1% | 89,250 |
| 2005/11/01 | 1,664.8 | 1,665.7 | 1,642.9 | 1,665.7 | -1 | -0.1% | 39,060 |
| 2005/10/31 | 1,628.6 | 1,666.7 | 1,609.5 | 1,666.7 | -14.3 | -0.9% | 100,590 |
| 2005/10/28 | 1,538.1 | 1,681 | 1,523.8 | 1,681 | +158.1 | +10.4% | 268,695 |
| 2005/10/27 | 1,513.3 | 1,538.1 | 1,509.5 | 1,522.9 | +8.6 | +0.6% | 77,280 |
| 2005/10/26 | 1,541.9 | 1,541.9 | 1,510.5 | 1,514.3 | +1 | +0.1% | 46,620 |
| 2005/10/25 | 1,523.8 | 1,558.1 | 1,505.7 | 1,513.3 | -9.6 | -0.6% | 112,350 |
| 2005/10/24 | 1,514.3 | 1,542.9 | 1,513.3 | 1,522.9 | +17.2 | +1.1% | 198,555 |
| 2005/10/21 | 1,481 | 1,521.9 | 1,475.2 | 1,505.7 | +21.9 | +1.5% | 129,255 |
| 2005/10/20 | 1,481 | 1,483.8 | 1,458.1 | 1,483.8 | +7.6 | +0.5% | 80,325 |
| 2005/10/19 | 1,438.1 | 1,482.9 | 1,433.3 | 1,476.2 | +39.1 | +2.7% | 105,315 |
| 2005/10/18 | 1,471.4 | 1,478.1 | 1,436.2 | 1,437.1 | -24.8 | -1.7% | 52,710 |
| 2005/10/17 | 1,427.6 | 1,481 | 1,421.9 | 1,461.9 | +50.5 | +3.6% | 166,320 |
| 2005/10/14 | 1,401 | 1,415.2 | 1,390.5 | 1,411.4 | +10.4 | +0.7% | 53,655 |
4801～
4850
件表示中 / 7010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 | 307,000円 | +2.4% | +2.6% | 2.41% | 14.80倍 | 0.90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 | 779,000円 | +11.5% | +39.3% | 1.21% | 25.24倍 | 6.43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 | 206,000円 | +0.8% | +17.4% | 1.46% | 32.45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 | 318,000円 | +3.1% | +6.5% | 1.76% | 10.34倍 | 0.61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 | 416,000円 | +3.4% | -16.5% | 0.48% | 48.63倍 | 2.73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
