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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 3,350 | 3,360 | 3,330 | 3,350 | -10 | -0.3% | 6,800 |
| 2022/12/23 | 3,340 | 3,360 | 3,330 | 3,360 | +20 | +0.6% | 16,800 |
| 2022/12/22 | 3,300 | 3,365 | 3,275 | 3,340 | +65 | +2% | 15,400 |
| 2022/12/21 | 3,315 | 3,315 | 3,235 | 3,275 | -30 | -0.9% | 22,400 |
| 2022/12/20 | 3,325 | 3,345 | 3,255 | 3,305 | -10 | -0.3% | 21,500 |
| 2022/12/19 | 3,340 | 3,365 | 3,300 | 3,315 | -60 | -1.8% | 13,200 |
| 2022/12/16 | 3,410 | 3,425 | 3,365 | 3,375 | -60 | -1.7% | 19,500 |
| 2022/12/15 | 3,445 | 3,465 | 3,430 | 3,435 | -10 | -0.3% | 9,400 |
| 2022/12/14 | 3,440 | 3,445 | 3,415 | 3,445 | +40 | +1.2% | 13,700 |
| 2022/12/13 | 3,375 | 3,430 | 3,375 | 3,405 | +60 | +1.8% | 15,500 |
| 2022/12/12 | 3,325 | 3,360 | 3,325 | 3,345 | -25 | -0.7% | 9,000 |
| 2022/12/09 | 3,365 | 3,390 | 3,345 | 3,370 | +25 | +0.7% | 26,000 |
| 2022/12/08 | 3,345 | 3,370 | 3,290 | 3,345 | ±0 | ±0% | 22,900 |
| 2022/12/07 | 3,315 | 3,360 | 3,305 | 3,345 | ±0 | ±0% | 9,600 |
| 2022/12/06 | 3,290 | 3,365 | 3,280 | 3,345 | +55 | +1.7% | 23,000 |
| 2022/12/05 | 3,345 | 3,355 | 3,290 | 3,290 | -30 | -0.9% | 12,100 |
| 2022/12/02 | 3,365 | 3,365 | 3,285 | 3,320 | -55 | -1.6% | 20,200 |
| 2022/12/01 | 3,395 | 3,395 | 3,365 | 3,375 | -20 | -0.6% | 13,300 |
| 2022/11/30 | 3,395 | 3,440 | 3,375 | 3,395 | -15 | -0.4% | 28,500 |
| 2022/11/29 | 3,395 | 3,420 | 3,390 | 3,410 | -50 | -1.4% | 11,300 |
| 2022/11/28 | 3,535 | 3,535 | 3,430 | 3,460 | -85 | -2.4% | 21,900 |
| 2022/11/25 | 3,590 | 3,590 | 3,530 | 3,545 | -30 | -0.8% | 17,900 |
| 2022/11/24 | 3,540 | 3,590 | 3,540 | 3,575 | +55 | +1.6% | 24,900 |
| 2022/11/22 | 3,470 | 3,520 | 3,470 | 3,520 | +65 | +1.9% | 15,000 |
| 2022/11/21 | 3,410 | 3,460 | 3,405 | 3,455 | +20 | +0.6% | 14,500 |
| 2022/11/18 | 3,420 | 3,455 | 3,415 | 3,435 | +25 | +0.7% | 13,100 |
| 2022/11/17 | 3,365 | 3,440 | 3,365 | 3,410 | +55 | +1.6% | 10,400 |
| 2022/11/16 | 3,330 | 3,365 | 3,330 | 3,355 | +10 | +0.3% | 10,600 |
| 2022/11/15 | 3,325 | 3,360 | 3,325 | 3,345 | +60 | +1.8% | 13,800 |
| 2022/11/14 | 3,345 | 3,345 | 3,285 | 3,285 | -60 | -1.8% | 12,100 |
| 2022/11/11 | 3,385 | 3,385 | 3,330 | 3,345 | +30 | +0.9% | 14,500 |
| 2022/11/10 | 3,320 | 3,345 | 3,310 | 3,315 | -35 | -1% | 15,200 |
| 2022/11/09 | 3,340 | 3,355 | 3,320 | 3,350 | +10 | +0.3% | 12,700 |
| 2022/11/08 | 3,300 | 3,360 | 3,290 | 3,340 | +60 | +1.8% | 19,300 |
| 2022/11/07 | 3,210 | 3,295 | 3,200 | 3,280 | +70 | +2.2% | 24,100 |
| 2022/11/04 | 3,270 | 3,290 | 3,210 | 3,210 | -125 | -3.7% | 29,300 |
| 2022/11/02 | 3,310 | 3,380 | 3,310 | 3,335 | +25 | +0.8% | 34,700 |
| 2022/11/01 | 3,345 | 3,375 | 3,285 | 3,310 | -80 | -2.4% | 29,100 |
| 2022/10/31 | 3,410 | 3,415 | 3,330 | 3,390 | +5 | +0.1% | 35,900 |
| 2022/10/28 | 3,405 | 3,435 | 3,340 | 3,385 | -70 | -2% | 79,600 |
| 2022/10/27 | 3,490 | 3,500 | 3,420 | 3,455 | ±0 | ±0% | 24,000 |
| 2022/10/26 | 3,465 | 3,485 | 3,445 | 3,455 | +15 | +0.4% | 20,500 |
| 2022/10/25 | 3,455 | 3,470 | 3,410 | 3,440 | +10 | +0.3% | 22,300 |
| 2022/10/24 | 3,440 | 3,475 | 3,425 | 3,430 | +5 | +0.1% | 14,000 |
| 2022/10/21 | 3,440 | 3,440 | 3,400 | 3,425 | -30 | -0.9% | 9,400 |
| 2022/10/20 | 3,420 | 3,460 | 3,420 | 3,455 | +15 | +0.4% | 12,500 |
| 2022/10/19 | 3,450 | 3,475 | 3,415 | 3,440 | ±0 | ±0% | 6,700 |
| 2022/10/18 | 3,465 | 3,465 | 3,430 | 3,440 | +25 | +0.7% | 10,400 |
| 2022/10/17 | 3,440 | 3,475 | 3,415 | 3,415 | -60 | -1.7% | 14,300 |
| 2022/10/14 | 3,500 | 3,510 | 3,440 | 3,475 | -15 | -0.4% | 29,200 |
651～
700
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 | 119,200円 | +1.5% | -5.6% | 2.43% | 12.88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 | 523,000円 | +6.4% | +0.5% | 1.30% | 12.99倍 | 1.59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 | 328,500円 | +4.1% | +0.8% | 2.59% | 11.14倍 | 1.18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
