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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 1,429.5 | 1,459 | 1,429.5 | 1,452.4 | +2.9 | +0.2% | 29,400 |
| 2005/08/23 | 1,458.1 | 1,465.7 | 1,433.3 | 1,449.5 | -9.5 | -0.7% | 18,795 |
| 2005/08/22 | 1,416.2 | 1,462.9 | 1,414.3 | 1,459 | +14.2 | +1% | 21,210 |
| 2005/08/19 | 1,461.9 | 1,471.4 | 1,423.8 | 1,444.8 | -23.8 | -1.6% | 32,445 |
| 2005/08/18 | 1,461.9 | 1,476.2 | 1,459 | 1,468.6 | +21 | +1.5% | 53,340 |
| 2005/08/17 | 1,470.5 | 1,474.3 | 1,447.6 | 1,447.6 | -22.9 | -1.6% | 23,205 |
| 2005/08/16 | 1,471.4 | 1,474.3 | 1,469.5 | 1,470.5 | +4.8 | +0.3% | 19,950 |
| 2005/08/15 | 1,475.2 | 1,475.2 | 1,450.5 | 1,465.7 | +10.5 | +0.7% | 43,575 |
| 2005/08/12 | 1,461.9 | 1,466.7 | 1,441 | 1,455.2 | +17.1 | +1.2% | 72,030 |
| 2005/08/11 | 1,428.6 | 1,440 | 1,421 | 1,438.1 | +20 | +1.4% | 103,635 |
| 2005/08/10 | 1,390.5 | 1,419 | 1,390.5 | 1,418.1 | +32.4 | +2.3% | 27,090 |
| 2005/08/09 | 1,357.1 | 1,385.7 | 1,357.1 | 1,385.7 | +10.5 | +0.8% | 25,515 |
| 2005/08/08 | 1,361.9 | 1,375.2 | 1,332.4 | 1,375.2 | -16.2 | -1.2% | 24,990 |
| 2005/08/05 | 1,403.8 | 1,403.8 | 1,366.7 | 1,391.4 | -21 | -1.5% | 53,445 |
| 2005/08/04 | 1,402.9 | 1,420 | 1,401.9 | 1,412.4 | -9.5 | -0.7% | 23,835 |
| 2005/08/03 | 1,428.6 | 1,428.6 | 1,416.2 | 1,421.9 | -14.3 | -1% | 45,465 |
| 2005/08/02 | 1,433.3 | 1,436.2 | 1,405.7 | 1,436.2 | +1.9 | +0.1% | 62,895 |
| 2005/08/01 | 1,428.6 | 1,442.9 | 1,427.6 | 1,434.3 | ±0 | ±0% | 38,640 |
| 2005/07/29 | 1,438.1 | 1,448.6 | 1,428.6 | 1,434.3 | -0.9 | -0.1% | 53,340 |
| 2005/07/28 | 1,441 | 1,459 | 1,435.2 | 1,435.2 | +4.7 | +0.3% | 68,250 |
| 2005/07/27 | 1,414.3 | 1,437.1 | 1,406.7 | 1,430.5 | +14.3 | +1% | 139,020 |
| 2005/07/26 | 1,398.1 | 1,416.2 | 1,397.1 | 1,416.2 | +11.4 | +0.8% | 26,040 |
| 2005/07/25 | 1,390.5 | 1,409.5 | 1,390.5 | 1,404.8 | +11.5 | +0.8% | 76,860 |
| 2005/07/22 | 1,404.8 | 1,404.8 | 1,389.5 | 1,393.3 | -11.5 | -0.8% | 28,140 |
| 2005/07/21 | 1,407.6 | 1,414.3 | 1,397.1 | 1,404.8 | +3.8 | +0.3% | 24,150 |
| 2005/07/20 | 1,397.1 | 1,409.5 | 1,381 | 1,401 | -0.9 | -0.1% | 37,380 |
| 2005/07/19 | 1,416.2 | 1,416.2 | 1,389.5 | 1,401.9 | -22.9 | -1.6% | 15,015 |
| 2005/07/15 | 1,409.5 | 1,425.7 | 1,401 | 1,424.8 | +42.9 | +3.1% | 51,975 |
| 2005/07/14 | 1,376.2 | 1,400 | 1,363.8 | 1,381.9 | +14.3 | +1% | 36,225 |
| 2005/07/13 | 1,360 | 1,376.2 | 1,336.2 | 1,367.6 | +8.6 | +0.6% | 18,795 |
| 2005/07/12 | 1,372.4 | 1,379 | 1,350.5 | 1,359 | -23.9 | -1.7% | 21,945 |
| 2005/07/11 | 1,384.8 | 1,384.8 | 1,372.4 | 1,382.9 | -1.9 | -0.1% | 17,640 |
| 2005/07/08 | 1,381 | 1,400 | 1,372.4 | 1,384.8 | +3.8 | +0.3% | 93,450 |
| 2005/07/07 | 1,346.7 | 1,382.9 | 1,342.9 | 1,381 | +38.1 | +2.8% | 137,340 |
| 2005/07/06 | 1,333.3 | 1,342.9 | 1,321.9 | 1,342.9 | +25.8 | +2% | 125,265 |
| 2005/07/05 | 1,326.7 | 1,330.5 | 1,317.1 | 1,317.1 | -16.2 | -1.2% | 25,935 |
| 2005/07/04 | 1,333.3 | 1,339 | 1,320 | 1,333.3 | -4.8 | -0.4% | 29,295 |
| 2005/07/01 | 1,337.1 | 1,338.1 | 1,328.6 | 1,338.1 | +12.4 | +0.9% | 41,790 |
| 2005/06/30 | 1,321.9 | 1,329.5 | 1,319 | 1,325.7 | +4.7 | +0.4% | 39,165 |
| 2005/06/29 | 1,332.4 | 1,333.3 | 1,321 | 1,321 | -12.3 | -0.9% | 20,895 |
| 2005/06/28 | 1,332.4 | 1,333.3 | 1,319 | 1,333.3 | +11.4 | +0.9% | 22,260 |
| 2005/06/27 | 1,332.4 | 1,332.4 | 1,317.1 | 1,321.9 | -10.5 | -0.8% | 17,430 |
| 2005/06/24 | 1,306.7 | 1,332.4 | 1,306.7 | 1,332.4 | -5.7 | -0.4% | 35,070 |
| 2005/06/23 | 1,328.6 | 1,341 | 1,295.2 | 1,338.1 | +2.9 | +0.2% | 78,435 |
| 2005/06/22 | 1,338.1 | 1,338.1 | 1,325.7 | 1,335.2 | -1.9 | -0.1% | 34,755 |
| 2005/06/21 | 1,309.5 | 1,338.1 | 1,309.5 | 1,337.1 | +10.4 | +0.8% | 60,165 |
| 2005/06/20 | 1,333.3 | 1,339 | 1,315.2 | 1,326.7 | -0.9 | -0.1% | 27,930 |
| 2005/06/17 | 1,341.9 | 1,342.9 | 1,327.6 | 1,327.6 | -5.7 | -0.4% | 64,260 |
| 2005/06/16 | 1,333.3 | 1,341 | 1,330.5 | 1,333.3 | +0.9 | +0.1% | 52,290 |
| 2005/06/15 | 1,313.3 | 1,333.3 | 1,301.9 | 1,332.4 | +32.4 | +2.5% | 116,340 |
4851～
4900
件表示中 / 6977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 | 292,000円 | +2.4% | +2.6% | 2.53% | 14.07倍 | 0.86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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,900円 | +20.8% | +77.5% | 1.76% | 148.05倍 | 0.88倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| フ ジ | 198,600円 | +0.8% | +17.4% | 1.51% | 31.29倍 | 0.79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 | 287,100円 | +3.1% | +6.5% | 1.95% | 9.33倍 | 0.55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 |
| ベルク | 741,000円 | +6.8% | +5.0% | 1.67% | 12.41倍 | 1.41倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
