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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,655 | 3,710 | 3,600 | 3,710 | +15 | +0.4% | 85,700 |
| 2023/08/03 | 4,000 | 4,000 | 3,675 | 3,695 | -375 | -9.2% | 127,900 |
| 2023/08/02 | 3,890 | 4,105 | 3,860 | 4,070 | +210 | +5.4% | 259,700 |
| 2023/08/01 | 3,795 | 3,870 | 3,770 | 3,860 | +65 | +1.7% | 77,000 |
| 2023/07/31 | 3,795 | 3,825 | 3,740 | 3,795 | +45 | +1.2% | 92,200 |
| 2023/07/28 | 3,710 | 3,750 | 3,675 | 3,750 | +40 | +1.1% | 60,900 |
| 2023/07/27 | 3,720 | 3,725 | 3,675 | 3,710 | ±0 | ±0% | 75,400 |
| 2023/07/26 | 3,720 | 3,720 | 3,665 | 3,710 | +30 | +0.8% | 54,400 |
| 2023/07/25 | 3,700 | 3,745 | 3,665 | 3,680 | ±0 | ±0% | 78,300 |
| 2023/07/24 | 3,695 | 3,695 | 3,650 | 3,680 | +30 | +0.8% | 49,400 |
| 2023/07/21 | 3,640 | 3,650 | 3,615 | 3,650 | +5 | +0.1% | 29,600 |
| 2023/07/20 | 3,670 | 3,685 | 3,605 | 3,645 | +5 | +0.1% | 34,200 |
| 2023/07/19 | 3,635 | 3,650 | 3,615 | 3,640 | +35 | +1% | 31,600 |
| 2023/07/18 | 3,585 | 3,605 | 3,565 | 3,605 | +20 | +0.6% | 25,100 |
| 2023/07/14 | 3,640 | 3,640 | 3,565 | 3,585 | -30 | -0.8% | 38,400 |
| 2023/07/13 | 3,670 | 3,670 | 3,600 | 3,615 | -40 | -1.1% | 34,700 |
| 2023/07/12 | 3,650 | 3,670 | 3,630 | 3,655 | +60 | +1.7% | 30,400 |
| 2023/07/11 | 3,645 | 3,645 | 3,580 | 3,595 | -15 | -0.4% | 35,300 |
| 2023/07/10 | 3,585 | 3,640 | 3,520 | 3,610 | +60 | +1.7% | 66,700 |
| 2023/07/07 | 3,560 | 3,595 | 3,505 | 3,550 | -10 | -0.3% | 43,600 |
| 2023/07/06 | 3,570 | 3,605 | 3,560 | 3,560 | -30 | -0.8% | 35,600 |
| 2023/07/05 | 3,625 | 3,625 | 3,575 | 3,590 | -40 | -1.1% | 26,600 |
| 2023/07/04 | 3,640 | 3,675 | 3,630 | 3,630 | -20 | -0.5% | 48,500 |
| 2023/07/03 | 3,640 | 3,665 | 3,625 | 3,650 | +40 | +1.1% | 24,800 |
| 2023/06/30 | 3,650 | 3,660 | 3,590 | 3,610 | -40 | -1.1% | 24,700 |
| 2023/06/29 | 3,665 | 3,685 | 3,640 | 3,650 | -10 | -0.3% | 15,600 |
| 2023/06/28 | 3,620 | 3,660 | 3,610 | 3,660 | +70 | +1.9% | 24,200 |
| 2023/06/27 | 3,615 | 3,620 | 3,585 | 3,590 | -25 | -0.7% | 21,000 |
| 2023/06/26 | 3,645 | 3,655 | 3,610 | 3,615 | -40 | -1.1% | 20,900 |
| 2023/06/23 | 3,700 | 3,720 | 3,645 | 3,655 | +5 | +0.1% | 52,200 |
| 2023/06/22 | 3,690 | 3,720 | 3,640 | 3,650 | -40 | -1.1% | 41,700 |
| 2023/06/21 | 3,665 | 3,725 | 3,665 | 3,690 | +25 | +0.7% | 50,100 |
| 2023/06/20 | 3,615 | 3,670 | 3,590 | 3,665 | +30 | +0.8% | 46,300 |
| 2023/06/19 | 3,590 | 3,635 | 3,570 | 3,635 | +50 | +1.4% | 37,900 |
| 2023/06/16 | 3,535 | 3,585 | 3,535 | 3,585 | +30 | +0.8% | 53,500 |
| 2023/06/15 | 3,510 | 3,585 | 3,510 | 3,555 | +10 | +0.3% | 79,600 |
| 2023/06/14 | 3,500 | 3,570 | 3,490 | 3,545 | +180 | +5.3% | 149,100 |
| 2023/06/13 | 3,380 | 3,380 | 3,360 | 3,365 | -20 | -0.6% | 24,300 |
| 2023/06/12 | 3,380 | 3,395 | 3,360 | 3,385 | +5 | +0.1% | 14,600 |
| 2023/06/09 | 3,405 | 3,435 | 3,365 | 3,380 | -30 | -0.9% | 40,900 |
| 2023/06/08 | 3,380 | 3,435 | 3,365 | 3,410 | ±0 | ±0% | 25,900 |
| 2023/06/07 | 3,385 | 3,435 | 3,385 | 3,410 | +15 | +0.4% | 31,900 |
| 2023/06/06 | 3,395 | 3,405 | 3,370 | 3,395 | -15 | -0.4% | 15,300 |
| 2023/06/05 | 3,390 | 3,410 | 3,365 | 3,410 | +50 | +1.5% | 31,500 |
| 2023/06/02 | 3,355 | 3,375 | 3,350 | 3,360 | +50 | +1.5% | 21,600 |
| 2023/06/01 | 3,360 | 3,360 | 3,300 | 3,310 | -75 | -2.2% | 23,500 |
| 2023/05/31 | 3,280 | 3,385 | 3,250 | 3,385 | +95 | +2.9% | 93,700 |
| 2023/05/30 | 3,290 | 3,305 | 3,265 | 3,290 | -5 | -0.2% | 15,600 |
| 2023/05/29 | 3,345 | 3,345 | 3,295 | 3,295 | ±0 | ±0% | 14,600 |
| 2023/05/26 | 3,330 | 3,350 | 3,290 | 3,295 | -55 | -1.6% | 24,000 |
501～
550
件表示中 / 7020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 | 119,500円 | +1.5% | -5.6% | 2.43% | 12.91倍 | 1.19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 | 801,000円 | +6.8% | +3.1% | 0.44% | 16.08倍 | 1.82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 | 521,000円 | +6.4% | +0.5% | 1.31% | 12.94倍 | 1.58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 |
| イオン九州 | 304,500円 | +3.7% | -8.4% | 1.64% | 19.59倍 | 1.88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 |
| ＭＶ東海 | 327,000円 | +4.1% | +0.8% | 2.60% | 11.09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 |
市場注目の銘柄
チャート関連のコラム
