アクシアル リテイリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,015 | 1,020 | 1,007 | 1,015 | -4 | -0.4% | 102,200 |
| 2024/05/10 | 1,025 | 1,027 | 1,016 | 1,019 | -1 | -0.1% | 75,000 |
| 2024/05/09 | 1,002 | 1,028 | 1,002 | 1,020 | +23 | +2.3% | 99,900 |
| 2024/05/08 | 1,068 | 1,068 | 996 | 997 | -54 | -5.1% | 227,600 |
| 2024/05/07 | 1,069 | 1,074 | 1,047 | 1,051 | ±0 | ±0% | 179,000 |
| 2024/05/02 | 1,061 | 1,064 | 1,050 | 1,051 | -12 | -1.1% | 68,300 |
| 2024/05/01 | 1,052 | 1,069 | 1,052 | 1,063 | +6 | +0.6% | 48,600 |
| 2024/04/30 | 1,075 | 1,075 | 1,053 | 1,057 | -7 | -0.7% | 110,300 |
| 2024/04/26 | 1,060 | 1,069 | 1,047 | 1,064 | +1 | +0.1% | 87,000 |
| 2024/04/25 | 1,070 | 1,071 | 1,059 | 1,063 | -5 | -0.5% | 63,400 |
| 2024/04/24 | 1,070 | 1,075 | 1,062 | 1,068 | +3 | +0.3% | 72,600 |
| 2024/04/23 | 1,065 | 1,065 | 1,055 | 1,065 | +1 | +0.1% | 53,500 |
| 2024/04/22 | 1,072 | 1,078 | 1,060 | 1,064 | +6 | +0.6% | 96,300 |
| 2024/04/19 | 1,061 | 1,065 | 1,049 | 1,058 | -11 | -1% | 116,500 |
| 2024/04/18 | 1,060 | 1,073 | 1,058 | 1,069 | +14 | +1.3% | 37,500 |
| 2024/04/17 | 1,069 | 1,070 | 1,053 | 1,055 | -14 | -1.3% | 69,800 |
| 2024/04/16 | 1,077 | 1,081 | 1,060 | 1,069 | -16 | -1.5% | 90,100 |
| 2024/04/15 | 1,087 | 1,095 | 1,081 | 1,085 | +2 | +0.2% | 88,300 |
| 2024/04/12 | 1,075 | 1,086 | 1,073 | 1,083 | +11 | +1% | 97,900 |
| 2024/04/11 | 1,053 | 1,076 | 1,048 | 1,072 | +11 | +1% | 84,800 |
| 2024/04/10 | 1,051 | 1,067 | 1,051 | 1,061 | +8 | +0.8% | 69,000 |
| 2024/04/09 | 1,065 | 1,065 | 1,045 | 1,053 | -5 | -0.5% | 55,700 |
| 2024/04/08 | 1,064 | 1,074 | 1,058 | 1,058 | ±0 | ±0% | 102,000 |
| 2024/04/05 | 1,026 | 1,061 | 1,026 | 1,058 | +17 | +1.6% | 182,300 |
| 2024/04/04 | 1,004 | 1,043 | 1,001 | 1,041 | +36 | +3.6% | 182,600 |
| 2024/04/03 | 1,000 | 1,007 | 994 | 1,005 | +2 | +0.2% | 149,700 |
| 2024/04/02 | 1,010 | 1,014 | 1,002 | 1,003 | -9 | -0.9% | 129,300 |
| 2024/04/01 | 1,012 | 1,036 | 1,003 | 1,012 | -27 | -2.6% | 180,400 |
| 2024/03/29 | 1,020 | 1,040 | 1,020 | 1,039 | +14 | +1.4% | 142,400 |
| 2024/03/28 | 1,047 | 1,056 | 1,025 | 1,025 | -3,160 | -75.5% | 162,000 |
| 2024/03/27 | 4,165 | 4,195 | 4,145 | 4,185 | +20 | +0.5% | 46,300 |
| 2024/03/26 | 4,145 | 4,190 | 4,090 | 4,165 | ±0 | ±0% | 38,500 |
| 2024/03/25 | 4,175 | 4,190 | 4,145 | 4,165 | +20 | +0.5% | 30,400 |
| 2024/03/22 | 4,125 | 4,165 | 4,120 | 4,145 | +5 | +0.1% | 32,300 |
| 2024/03/21 | 4,175 | 4,175 | 4,130 | 4,140 | -10 | -0.2% | 21,300 |
| 2024/03/19 | 4,140 | 4,165 | 4,105 | 4,150 | +10 | +0.2% | 26,800 |
| 2024/03/18 | 4,180 | 4,200 | 4,135 | 4,140 | -20 | -0.5% | 37,600 |
| 2024/03/15 | 4,090 | 4,205 | 4,090 | 4,160 | +25 | +0.6% | 65,100 |
| 2024/03/14 | 4,110 | 4,135 | 4,085 | 4,135 | +30 | +0.7% | 26,200 |
| 2024/03/13 | 4,080 | 4,145 | 4,080 | 4,105 | +25 | +0.6% | 44,200 |
| 2024/03/12 | 4,075 | 4,080 | 4,020 | 4,080 | +5 | +0.1% | 21,500 |
| 2024/03/11 | 4,040 | 4,075 | 4,025 | 4,075 | +20 | +0.5% | 19,800 |
| 2024/03/08 | 4,010 | 4,065 | 3,990 | 4,055 | +45 | +1.1% | 38,200 |
| 2024/03/07 | 3,995 | 4,020 | 3,995 | 4,010 | +20 | +0.5% | 23,200 |
| 2024/03/06 | 3,950 | 3,990 | 3,950 | 3,990 | +45 | +1.1% | 20,500 |
| 2024/03/05 | 3,920 | 3,955 | 3,910 | 3,945 | +5 | +0.1% | 16,200 |
| 2024/03/04 | 3,995 | 3,995 | 3,920 | 3,940 | -55 | -1.4% | 34,500 |
| 2024/03/01 | 3,980 | 4,005 | 3,965 | 3,995 | +5 | +0.1% | 28,300 |
| 2024/02/29 | 4,010 | 4,040 | 3,990 | 3,990 | +10 | +0.3% | 78,300 |
| 2024/02/28 | 3,980 | 4,005 | 3,975 | 3,980 | ±0 | ±0% | 24,300 |
1～
50
件表示中 / 6706件
類似銘柄と比較する
現在ご覧いただいている「アクシアル」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 |
|---|---|---|---|---|---|---|---|---|
| アクシアル | 101,500円 | +3.6% | +1.4% | 2.46% | 12.25倍 | 1.10倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ＭＶ東海 | 311,000円 | +2.8% | +0.6% | 2.41% | 11.79倍 | 1.23倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ドトル日レス | 209,300円 | +4.2% | +27.9% | 2.01% | 13.80倍 | 0.92倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ハローズ | 442,500円 | +3.2% | +0.5% | 1.18% | 12.74倍 | 1.52倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業に特徴。中国、四国地方にドミナント出店し効率化 |
| ゲンキードラ | 590,000円 | +8.3% | +20.4% | 0.43% | 15.45倍 | 2.06倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
市場注目の銘柄
チャート関連のコラム
