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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,035 | 4,035 | 3,960 | 3,980 | -5 | -0.1% | 14,000 |
| 2021/08/26 | 4,025 | 4,025 | 3,955 | 3,985 | -60 | -1.5% | 12,600 |
| 2021/08/25 | 4,070 | 4,070 | 4,030 | 4,045 | -20 | -0.5% | 12,500 |
| 2021/08/24 | 4,035 | 4,070 | 4,000 | 4,065 | +35 | +0.9% | 19,800 |
| 2021/08/23 | 3,945 | 4,065 | 3,945 | 4,030 | +85 | +2.2% | 30,100 |
| 2021/08/20 | 3,865 | 3,960 | 3,865 | 3,945 | +50 | +1.3% | 22,100 |
| 2021/08/19 | 3,910 | 3,930 | 3,895 | 3,895 | -40 | -1% | 9,300 |
| 2021/08/18 | 3,910 | 3,955 | 3,890 | 3,935 | +45 | +1.2% | 17,600 |
| 2021/08/17 | 3,865 | 3,910 | 3,815 | 3,890 | -20 | -0.5% | 34,600 |
| 2021/08/16 | 3,970 | 3,970 | 3,805 | 3,910 | -75 | -1.9% | 44,000 |
| 2021/08/13 | 4,000 | 4,005 | 3,950 | 3,985 | -55 | -1.4% | 14,500 |
| 2021/08/12 | 4,045 | 4,060 | 4,015 | 4,040 | -5 | -0.1% | 16,600 |
| 2021/08/11 | 3,970 | 4,045 | 3,970 | 4,045 | +75 | +1.9% | 26,700 |
| 2021/08/10 | 3,950 | 4,015 | 3,950 | 3,970 | +15 | +0.4% | 25,400 |
| 2021/08/06 | 3,950 | 4,000 | 3,935 | 3,955 | +45 | +1.2% | 24,200 |
| 2021/08/05 | 3,830 | 3,940 | 3,830 | 3,910 | +10 | +0.3% | 17,000 |
| 2021/08/04 | 3,925 | 3,945 | 3,855 | 3,900 | -35 | -0.9% | 25,100 |
| 2021/08/03 | 3,935 | 3,965 | 3,895 | 3,935 | +15 | +0.4% | 20,700 |
| 2021/08/02 | 3,855 | 3,940 | 3,845 | 3,920 | +130 | +3.4% | 17,500 |
| 2021/07/30 | 3,810 | 3,850 | 3,735 | 3,790 | -90 | -2.3% | 28,500 |
| 2021/07/29 | 3,850 | 3,905 | 3,835 | 3,880 | +30 | +0.8% | 14,900 |
| 2021/07/28 | 3,850 | 3,870 | 3,835 | 3,850 | ±0 | ±0% | 8,700 |
| 2021/07/27 | 3,875 | 3,880 | 3,830 | 3,850 | ±0 | ±0% | 17,400 |
| 2021/07/26 | 3,915 | 3,925 | 3,845 | 3,850 | ±0 | ±0% | 17,800 |
| 2021/07/21 | 3,825 | 3,870 | 3,785 | 3,850 | +60 | +1.6% | 24,700 |
| 2021/07/20 | 3,740 | 3,825 | 3,710 | 3,790 | +75 | +2% | 33,300 |
| 2021/07/19 | 3,760 | 3,760 | 3,705 | 3,715 | -60 | -1.6% | 22,300 |
| 2021/07/16 | 3,770 | 3,810 | 3,750 | 3,775 | -55 | -1.4% | 18,400 |
| 2021/07/15 | 3,930 | 3,930 | 3,810 | 3,830 | -70 | -1.8% | 27,800 |
| 2021/07/14 | 3,900 | 3,950 | 3,880 | 3,900 | +10 | +0.3% | 30,700 |
| 2021/07/13 | 3,880 | 3,920 | 3,875 | 3,890 | +65 | +1.7% | 28,300 |
| 2021/07/12 | 3,795 | 3,875 | 3,770 | 3,825 | +145 | +3.9% | 34,600 |
| 2021/07/09 | 3,675 | 3,725 | 3,630 | 3,680 | -20 | -0.5% | 42,900 |
| 2021/07/08 | 3,675 | 3,765 | 3,665 | 3,700 | +60 | +1.6% | 44,000 |
| 2021/07/07 | 3,705 | 3,710 | 3,640 | 3,640 | -80 | -2.2% | 34,400 |
| 2021/07/06 | 3,775 | 3,775 | 3,720 | 3,720 | -50 | -1.3% | 19,400 |
| 2021/07/05 | 3,760 | 3,815 | 3,755 | 3,770 | +10 | +0.3% | 12,500 |
| 2021/07/02 | 3,755 | 3,780 | 3,750 | 3,760 | +10 | +0.3% | 14,600 |
| 2021/07/01 | 3,750 | 3,775 | 3,745 | 3,750 | ±0 | ±0% | 19,200 |
| 2021/06/30 | 3,850 | 3,860 | 3,750 | 3,750 | -100 | -2.6% | 26,000 |
| 2021/06/29 | 3,825 | 3,870 | 3,795 | 3,850 | -10 | -0.3% | 20,200 |
| 2021/06/28 | 3,860 | 3,880 | 3,840 | 3,860 | +25 | +0.7% | 18,300 |
| 2021/06/25 | 3,885 | 3,885 | 3,820 | 3,835 | -25 | -0.6% | 18,500 |
| 2021/06/24 | 3,880 | 3,880 | 3,830 | 3,860 | -25 | -0.6% | 9,100 |
| 2021/06/23 | 3,900 | 3,905 | 3,850 | 3,885 | +10 | +0.3% | 17,100 |
| 2021/06/22 | 3,810 | 3,895 | 3,800 | 3,875 | +140 | +3.7% | 24,900 |
| 2021/06/21 | 3,810 | 3,820 | 3,720 | 3,735 | -140 | -3.6% | 33,800 |
| 2021/06/18 | 3,840 | 3,900 | 3,815 | 3,875 | +60 | +1.6% | 38,500 |
| 2021/06/17 | 3,885 | 3,905 | 3,815 | 3,815 | -90 | -2.3% | 15,700 |
| 2021/06/16 | 3,880 | 3,915 | 3,880 | 3,905 | +10 | +0.3% | 10,600 |
901～
950
件表示中 / 6945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 | 1.09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 | 756,000円 | +8.3% | +12.1% | 0.44% | 16.36倍 | 1.81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 |
| 青山商 | 202,600円 | +2.5% | +10.8% | 6.27% | 10.81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 | 307,500円 | +4.1% | +0.8% | 2.76% | 10.43倍 | 1.11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 | 437,000円 | +6.4% | +0.5% | 1.56% | 10.88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
