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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 3,450 | 3,520 | 3,420 | 3,490 | +30 | +0.9% | 45,200 |
| 2022/10/12 | 3,420 | 3,470 | 3,390 | 3,460 | +90 | +2.7% | 31,900 |
| 2022/10/11 | 3,320 | 3,400 | 3,320 | 3,370 | -50 | -1.5% | 32,300 |
| 2022/10/07 | 3,350 | 3,435 | 3,345 | 3,420 | +30 | +0.9% | 23,600 |
| 2022/10/06 | 3,400 | 3,425 | 3,385 | 3,390 | +25 | +0.7% | 27,300 |
| 2022/10/05 | 3,375 | 3,390 | 3,345 | 3,365 | -5 | -0.1% | 19,200 |
| 2022/10/04 | 3,215 | 3,370 | 3,215 | 3,370 | +210 | +6.6% | 29,200 |
| 2022/10/03 | 3,205 | 3,210 | 3,135 | 3,160 | -95 | -2.9% | 21,900 |
| 2022/09/30 | 3,300 | 3,335 | 3,235 | 3,255 | -75 | -2.3% | 22,700 |
| 2022/09/29 | 3,250 | 3,350 | 3,225 | 3,330 | +110 | +3.4% | 34,800 |
| 2022/09/28 | 3,260 | 3,260 | 3,195 | 3,220 | -45 | -1.4% | 69,300 |
| 2022/09/27 | 3,225 | 3,285 | 3,225 | 3,265 | +60 | +1.9% | 29,800 |
| 2022/09/26 | 3,200 | 3,235 | 3,200 | 3,205 | -50 | -1.5% | 33,500 |
| 2022/09/22 | 3,345 | 3,345 | 3,240 | 3,255 | -50 | -1.5% | 41,700 |
| 2022/09/21 | 3,340 | 3,345 | 3,305 | 3,305 | -35 | -1% | 19,400 |
| 2022/09/20 | 3,330 | 3,365 | 3,330 | 3,340 | -5 | -0.1% | 15,900 |
| 2022/09/16 | 3,310 | 3,365 | 3,295 | 3,345 | +75 | +2.3% | 52,600 |
| 2022/09/15 | 3,255 | 3,285 | 3,240 | 3,270 | -25 | -0.8% | 19,600 |
| 2022/09/14 | 3,290 | 3,330 | 3,280 | 3,295 | -55 | -1.6% | 22,200 |
| 2022/09/13 | 3,365 | 3,370 | 3,345 | 3,350 | -15 | -0.4% | 10,400 |
| 2022/09/12 | 3,405 | 3,430 | 3,350 | 3,365 | -30 | -0.9% | 14,800 |
| 2022/09/09 | 3,350 | 3,410 | 3,350 | 3,395 | -20 | -0.6% | 31,700 |
| 2022/09/08 | 3,365 | 3,420 | 3,345 | 3,415 | +120 | +3.6% | 32,500 |
| 2022/09/07 | 3,285 | 3,315 | 3,265 | 3,295 | -10 | -0.3% | 12,900 |
| 2022/09/06 | 3,360 | 3,375 | 3,275 | 3,305 | -65 | -1.9% | 23,100 |
| 2022/09/05 | 3,415 | 3,415 | 3,365 | 3,370 | -95 | -2.7% | 14,300 |
| 2022/09/02 | 3,430 | 3,475 | 3,430 | 3,465 | +90 | +2.7% | 23,000 |
| 2022/09/01 | 3,420 | 3,435 | 3,365 | 3,375 | -105 | -3% | 24,200 |
| 2022/08/31 | 3,435 | 3,485 | 3,435 | 3,480 | +5 | +0.1% | 18,100 |
| 2022/08/30 | 3,440 | 3,475 | 3,430 | 3,475 | +40 | +1.2% | 4,600 |
| 2022/08/29 | 3,400 | 3,455 | 3,385 | 3,435 | -30 | -0.9% | 13,700 |
| 2022/08/26 | 3,465 | 3,480 | 3,435 | 3,465 | +15 | +0.4% | 6,000 |
| 2022/08/25 | 3,445 | 3,470 | 3,425 | 3,450 | +35 | +1% | 8,400 |
| 2022/08/24 | 3,420 | 3,430 | 3,385 | 3,415 | ±0 | ±0% | 10,300 |
| 2022/08/23 | 3,405 | 3,425 | 3,395 | 3,415 | -5 | -0.1% | 9,400 |
| 2022/08/22 | 3,485 | 3,485 | 3,415 | 3,420 | -80 | -2.3% | 8,000 |
| 2022/08/19 | 3,465 | 3,515 | 3,465 | 3,500 | +35 | +1% | 7,000 |
| 2022/08/18 | 3,500 | 3,500 | 3,460 | 3,465 | -85 | -2.4% | 9,200 |
| 2022/08/17 | 3,505 | 3,555 | 3,505 | 3,550 | +50 | +1.4% | 12,500 |
| 2022/08/16 | 3,480 | 3,515 | 3,465 | 3,500 | +20 | +0.6% | 12,400 |
| 2022/08/15 | 3,560 | 3,560 | 3,475 | 3,480 | -60 | -1.7% | 9,500 |
| 2022/08/12 | 3,500 | 3,540 | 3,500 | 3,540 | +90 | +2.6% | 24,000 |
| 2022/08/10 | 3,470 | 3,480 | 3,445 | 3,450 | -5 | -0.1% | 6,200 |
| 2022/08/09 | 3,475 | 3,480 | 3,450 | 3,455 | -10 | -0.3% | 7,600 |
| 2022/08/08 | 3,470 | 3,490 | 3,465 | 3,465 | -20 | -0.6% | 6,700 |
| 2022/08/05 | 3,415 | 3,495 | 3,415 | 3,485 | +45 | +1.3% | 9,500 |
| 2022/08/04 | 3,440 | 3,470 | 3,440 | 3,440 | +15 | +0.4% | 12,500 |
| 2022/08/03 | 3,400 | 3,445 | 3,400 | 3,425 | +25 | +0.7% | 14,600 |
| 2022/08/02 | 3,460 | 3,470 | 3,380 | 3,400 | -85 | -2.4% | 24,100 |
| 2022/08/01 | 3,425 | 3,485 | 3,425 | 3,485 | +75 | +2.2% | 13,100 |
701～
750
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 | 305,000円 | +3.7% | -8.4% | 1.64% | 19.62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
