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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,162 | 1,165 | 1,157 | 1,158 | -4 | -0.3% | 84,600 |
| 2025/09/11 | 1,165 | 1,167 | 1,156 | 1,162 | -7 | -0.6% | 64,600 |
| 2025/09/10 | 1,159 | 1,171 | 1,159 | 1,169 | +11 | +0.9% | 56,600 |
| 2025/09/09 | 1,165 | 1,173 | 1,156 | 1,158 | -4 | -0.3% | 59,900 |
| 2025/09/08 | 1,170 | 1,172 | 1,157 | 1,162 | -7 | -0.6% | 72,700 |
| 2025/09/05 | 1,162 | 1,170 | 1,157 | 1,169 | +5 | +0.4% | 94,900 |
| 2025/09/04 | 1,159 | 1,164 | 1,154 | 1,164 | +8 | +0.7% | 101,800 |
| 2025/09/03 | 1,154 | 1,162 | 1,152 | 1,156 | +11 | +1% | 97,100 |
| 2025/09/02 | 1,158 | 1,158 | 1,145 | 1,145 | -7 | -0.6% | 55,500 |
| 2025/09/01 | 1,154 | 1,163 | 1,144 | 1,152 | -2 | -0.2% | 64,900 |
| 2025/08/29 | 1,158 | 1,159 | 1,142 | 1,154 | -10 | -0.9% | 92,700 |
| 2025/08/28 | 1,174 | 1,174 | 1,162 | 1,164 | -10 | -0.9% | 71,000 |
| 2025/08/27 | 1,175 | 1,181 | 1,165 | 1,174 | -1 | -0.1% | 80,800 |
| 2025/08/26 | 1,183 | 1,183 | 1,169 | 1,175 | -12 | -1% | 82,300 |
| 2025/08/25 | 1,178 | 1,189 | 1,171 | 1,187 | -3 | -0.3% | 130,400 |
| 2025/08/22 | 1,200 | 1,207 | 1,188 | 1,190 | -5 | -0.4% | 115,900 |
| 2025/08/21 | 1,198 | 1,199 | 1,184 | 1,195 | +2 | +0.2% | 132,800 |
| 2025/08/20 | 1,164 | 1,199 | 1,158 | 1,193 | +35 | +3% | 216,300 |
| 2025/08/19 | 1,148 | 1,159 | 1,143 | 1,158 | +14 | +1.2% | 90,600 |
| 2025/08/18 | 1,139 | 1,149 | 1,131 | 1,144 | +5 | +0.4% | 100,400 |
| 2025/08/15 | 1,133 | 1,143 | 1,127 | 1,139 | -2 | -0.2% | 102,300 |
| 2025/08/14 | 1,149 | 1,151 | 1,128 | 1,141 | -17 | -1.5% | 85,700 |
| 2025/08/13 | 1,164 | 1,169 | 1,156 | 1,158 | -8 | -0.7% | 89,200 |
| 2025/08/12 | 1,180 | 1,182 | 1,159 | 1,166 | -2 | -0.2% | 126,600 |
| 2025/08/08 | 1,170 | 1,171 | 1,156 | 1,168 | +1 | +0.1% | 99,000 |
| 2025/08/07 | 1,156 | 1,180 | 1,156 | 1,167 | +16 | +1.4% | 140,300 |
| 2025/08/06 | 1,140 | 1,160 | 1,138 | 1,151 | +15 | +1.3% | 149,000 |
| 2025/08/05 | 1,140 | 1,156 | 1,125 | 1,136 | -23 | -2% | 141,200 |
| 2025/08/04 | 1,153 | 1,161 | 1,146 | 1,159 | +7 | +0.6% | 103,700 |
| 2025/08/01 | 1,149 | 1,160 | 1,144 | 1,152 | +7 | +0.6% | 163,900 |
| 2025/07/31 | 1,133 | 1,145 | 1,130 | 1,145 | +12 | +1.1% | 153,600 |
| 2025/07/30 | 1,104 | 1,140 | 1,104 | 1,133 | +23 | +2.1% | 195,300 |
| 2025/07/29 | 1,106 | 1,118 | 1,099 | 1,110 | ±0 | ±0% | 103,700 |
| 2025/07/28 | 1,123 | 1,128 | 1,104 | 1,110 | -19 | -1.7% | 112,300 |
| 2025/07/25 | 1,107 | 1,131 | 1,102 | 1,129 | +27 | +2.5% | 139,000 |
| 2025/07/24 | 1,093 | 1,106 | 1,092 | 1,102 | +2 | +0.2% | 127,100 |
| 2025/07/23 | 1,127 | 1,127 | 1,088 | 1,100 | -31 | -2.7% | 207,900 |
| 2025/07/22 | 1,130 | 1,133 | 1,121 | 1,131 | -2 | -0.2% | 90,000 |
| 2025/07/18 | 1,132 | 1,135 | 1,126 | 1,133 | +4 | +0.4% | 117,000 |
| 2025/07/17 | 1,120 | 1,131 | 1,109 | 1,129 | +4 | +0.4% | 199,200 |
| 2025/07/16 | 1,120 | 1,126 | 1,115 | 1,125 | +2 | +0.2% | 136,800 |
| 2025/07/15 | 1,124 | 1,126 | 1,116 | 1,123 | +5 | +0.4% | 107,100 |
| 2025/07/14 | 1,120 | 1,125 | 1,113 | 1,118 | +3 | +0.3% | 76,000 |
| 2025/07/11 | 1,124 | 1,132 | 1,113 | 1,115 | -1 | -0.1% | 76,200 |
| 2025/07/10 | 1,118 | 1,132 | 1,108 | 1,116 | -8 | -0.7% | 243,500 |
| 2025/07/09 | 1,124 | 1,129 | 1,117 | 1,124 | ±0 | ±0% | 117,700 |
| 2025/07/08 | 1,137 | 1,139 | 1,120 | 1,124 | -8 | -0.7% | 112,900 |
| 2025/07/07 | 1,122 | 1,132 | 1,122 | 1,132 | +9 | +0.8% | 95,100 |
| 2025/07/04 | 1,129 | 1,132 | 1,116 | 1,123 | +3 | +0.3% | 76,700 |
| 2025/07/03 | 1,122 | 1,127 | 1,114 | 1,120 | -3 | -0.3% | 82,800 |
1～
50
件表示中 / 7036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 | 118,100円 | +1.5% | -5.6% | 2.46% | 12.76倍 | 1.17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 |
| 大黒天 | 755,000円 | +6.8% | +3.1% | 0.46% | 15.15倍 | 1.72倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| ハローズ | 501,000円 | +6.4% | +0.5% | 1.36% | 12.44倍 | 1.52倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| ＭＶ東海 | 324,500円 | +4.1% | +0.8% | 2.62% | 11.01倍 | 1.17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 |
| イオン九州 | 291,400円 | +3.7% | -8.4% | 1.72% | 18.74倍 | 1.80倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
市場注目の銘柄
チャート関連のコラム
