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 |
|---|---|---|---|---|---|---|---|
| 2005/08/01 | 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 |
| 2005/06/14 | 1,292.4 | 1,312.4 | 1,292.4 | 1,300 | -9.5 | -0.7% | 27,300 |
| 2005/06/13 | 1,297.1 | 1,316.2 | 1,297.1 | 1,309.5 | +6.6 | +0.5% | 30,870 |
| 2005/06/10 | 1,314.3 | 1,314.3 | 1,295.2 | 1,302.9 | +26.7 | +2.1% | 50,400 |
| 2005/06/09 | 1,289.5 | 1,301.9 | 1,271.4 | 1,276.2 | -10.5 | -0.8% | 28,140 |
| 2005/06/08 | 1,286.7 | 1,290.5 | 1,278.1 | 1,286.7 | +8.6 | +0.7% | 21,000 |
| 2005/06/07 | 1,270.5 | 1,289.5 | 1,269.5 | 1,278.1 | -11.4 | -0.9% | 26,460 |
| 2005/06/06 | 1,281 | 1,297.1 | 1,272.4 | 1,289.5 | +8.5 | +0.7% | 31,500 |
| 2005/06/03 | 1,285.7 | 1,286.7 | 1,277.1 | 1,281 | -9.5 | -0.7% | 21,525 |
| 2005/06/02 | 1,304.8 | 1,308.6 | 1,286.7 | 1,290.5 | -15.2 | -1.2% | 51,555 |
| 2005/06/01 | 1,296.2 | 1,319 | 1,296.2 | 1,305.7 | -28.6 | -2.1% | 55,125 |
| 2005/05/31 | 1,323.8 | 1,337.1 | 1,310.5 | 1,334.3 | +10.5 | +0.8% | 27,195 |
| 2005/05/30 | 1,318.1 | 1,342.9 | 1,318.1 | 1,323.8 | +24.8 | +1.9% | 50,295 |
| 2005/05/27 | 1,314.3 | 1,323.8 | 1,299 | 1,299 | -15.3 | -1.2% | 30,030 |
| 2005/05/26 | 1,314.3 | 1,317.1 | 1,297.1 | 1,314.3 | -4.7 | -0.4% | 14,175 |
| 2005/05/25 | 1,287.6 | 1,323.8 | 1,287.6 | 1,319 | -3.9 | -0.3% | 31,500 |
| 2005/05/24 | 1,323.8 | 1,323.8 | 1,314.3 | 1,322.9 | ±0 | ±0% | 15,120 |
| 2005/05/23 | 1,314.3 | 1,324.8 | 1,261.9 | 1,322.9 | +7.7 | +0.6% | 32,130 |
4901～
4950
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
