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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,071 | 1,077 | 1,050 | 1,060 | -28 | -2.6% | 143,200 |
| 2025/04/30 | 1,105 | 1,105 | 1,079 | 1,088 | -12 | -1.1% | 130,300 |
| 2025/04/28 | 1,095 | 1,101 | 1,087 | 1,100 | +5 | +0.5% | 169,000 |
| 2025/04/25 | 1,102 | 1,102 | 1,086 | 1,095 | -7 | -0.6% | 121,700 |
| 2025/04/24 | 1,107 | 1,109 | 1,094 | 1,102 | -9 | -0.8% | 143,600 |
| 2025/04/23 | 1,117 | 1,123 | 1,110 | 1,111 | -6 | -0.5% | 123,600 |
| 2025/04/22 | 1,107 | 1,120 | 1,100 | 1,117 | +10 | +0.9% | 131,300 |
| 2025/04/21 | 1,102 | 1,112 | 1,101 | 1,107 | +5 | +0.5% | 82,000 |
| 2025/04/18 | 1,087 | 1,102 | 1,083 | 1,102 | +27 | +2.5% | 133,900 |
| 2025/04/17 | 1,103 | 1,103 | 1,071 | 1,075 | -28 | -2.5% | 120,000 |
| 2025/04/16 | 1,082 | 1,107 | 1,082 | 1,103 | +27 | +2.5% | 190,200 |
| 2025/04/15 | 1,120 | 1,134 | 1,073 | 1,076 | -41 | -3.7% | 276,400 |
| 2025/04/14 | 1,089 | 1,128 | 1,089 | 1,117 | +33 | +3% | 504,900 |
| 2025/04/11 | 1,080 | 1,098 | 1,063 | 1,084 | +4 | +0.4% | 353,300 |
| 2025/04/10 | 1,045 | 1,081 | 1,035 | 1,080 | +42 | +4% | 390,700 |
| 2025/04/09 | 1,007 | 1,045 | 999 | 1,038 | +22 | +2.2% | 423,400 |
| 2025/04/08 | 972 | 1,016 | 971 | 1,016 | +44 | +4.5% | 269,500 |
| 2025/04/07 | 933 | 974 | 915 | 972 | -6 | -0.6% | 249,300 |
| 2025/04/04 | 973 | 978 | 962 | 978 | -3 | -0.3% | 151,600 |
| 2025/04/03 | 967 | 981 | 958 | 981 | +5 | +0.5% | 162,800 |
| 2025/04/02 | 980 | 984 | 970 | 976 | ±0 | ±0% | 82,800 |
| 2025/04/01 | 969 | 985 | 969 | 976 | +11 | +1.1% | 107,300 |
| 2025/03/31 | 975 | 975 | 961 | 965 | -19 | -1.9% | 106,700 |
| 2025/03/28 | 974 | 989 | 971 | 984 | -19 | -1.9% | 185,800 |
| 2025/03/27 | 997 | 1,012 | 989 | 1,003 | +4 | +0.4% | 312,000 |
| 2025/03/26 | 1,000 | 1,005 | 993 | 999 | ±0 | ±0% | 144,700 |
| 2025/03/25 | 1,006 | 1,009 | 991 | 999 | -3 | -0.3% | 129,200 |
| 2025/03/24 | 1,010 | 1,010 | 1,001 | 1,002 | -4 | -0.4% | 137,600 |
| 2025/03/21 | 1,003 | 1,008 | 996 | 1,006 | +1 | +0.1% | 168,100 |
| 2025/03/19 | 998 | 1,005 | 995 | 1,005 | +7 | +0.7% | 113,500 |
| 2025/03/18 | 992 | 1,005 | 989 | 998 | +11 | +1.1% | 176,900 |
| 2025/03/17 | 990 | 992 | 982 | 987 | +1 | +0.1% | 132,700 |
| 2025/03/14 | 978 | 986 | 978 | 986 | +8 | +0.8% | 138,300 |
| 2025/03/13 | 982 | 985 | 974 | 978 | -4 | -0.4% | 89,900 |
| 2025/03/12 | 971 | 984 | 971 | 982 | +11 | +1.1% | 88,300 |
| 2025/03/11 | 980 | 983 | 970 | 971 | -10 | -1% | 95,900 |
| 2025/03/10 | 990 | 990 | 979 | 981 | -12 | -1.2% | 72,900 |
| 2025/03/07 | 995 | 995 | 979 | 993 | -2 | -0.2% | 82,900 |
| 2025/03/06 | 980 | 996 | 980 | 995 | +20 | +2.1% | 136,700 |
| 2025/03/05 | 976 | 982 | 970 | 975 | +7 | +0.7% | 106,900 |
| 2025/03/04 | 971 | 979 | 968 | 968 | -13 | -1.3% | 79,300 |
| 2025/03/03 | 989 | 989 | 973 | 981 | +4 | +0.4% | 140,700 |
| 2025/02/28 | 979 | 993 | 977 | 977 | -1 | -0.1% | 192,300 |
| 2025/02/27 | 970 | 981 | 964 | 978 | +10 | +1% | 120,000 |
| 2025/02/26 | 968 | 968 | 960 | 968 | ±0 | ±0% | 84,600 |
| 2025/02/25 | 947 | 968 | 946 | 968 | +21 | +2.2% | 137,500 |
| 2025/02/21 | 950 | 954 | 940 | 947 | -4 | -0.4% | 85,800 |
| 2025/02/20 | 956 | 957 | 945 | 951 | -13 | -1.3% | 97,300 |
| 2025/02/19 | 963 | 966 | 957 | 964 | +1 | +0.1% | 86,200 |
| 2025/02/18 | 961 | 963 | 952 | 963 | ±0 | ±0% | 61,300 |
1～
50
件表示中 / 6944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 | 106,000円 | +3.6% | +1.4% | 2.36% | 12.75倍 | 1.11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 |
| ＡＯＫＩ ＨＤ | 126,400円 | +2.2% | +8.0% | 4.35% | 13.29倍 | 0.78倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| 青山商 | 201,300円 | +2.5% | +10.8% | 6.31% | 10.74倍 | 0.57倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| ＭＶ東海 | 306,000円 | +4.1% | +0.8% | 2.78% | 10.38倍 | 1.10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 |
| ハローズ | 438,000円 | +6.4% | +0.5% | 1.55% | 10.90倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
