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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,850 | 4,960 | 4,785 | 4,815 | -105 | -2.1% | 49,400 |
| 2021/03/30 | 5,000 | 5,000 | 4,875 | 4,920 | -170 | -3.3% | 35,700 |
| 2021/03/29 | 5,090 | 5,100 | 4,980 | 5,090 | +115 | +2.3% | 52,900 |
| 2021/03/26 | 4,930 | 4,980 | 4,890 | 4,975 | +70 | +1.4% | 25,200 |
| 2021/03/25 | 4,880 | 4,920 | 4,865 | 4,905 | +15 | +0.3% | 30,000 |
| 2021/03/24 | 4,995 | 5,030 | 4,890 | 4,890 | -140 | -2.8% | 29,500 |
| 2021/03/23 | 5,120 | 5,140 | 5,030 | 5,030 | -90 | -1.8% | 28,400 |
| 2021/03/22 | 5,170 | 5,190 | 5,060 | 5,120 | -100 | -1.9% | 34,300 |
| 2021/03/19 | 5,050 | 5,230 | 5,050 | 5,220 | +100 | +2% | 93,900 |
| 2021/03/18 | 5,100 | 5,160 | 5,070 | 5,120 | +50 | +1% | 41,400 |
| 2021/03/17 | 4,990 | 5,070 | 4,980 | 5,070 | +80 | +1.6% | 26,000 |
| 2021/03/16 | 4,940 | 5,000 | 4,910 | 4,990 | +60 | +1.2% | 26,300 |
| 2021/03/15 | 4,845 | 4,930 | 4,825 | 4,930 | +110 | +2.3% | 37,200 |
| 2021/03/12 | 4,805 | 4,820 | 4,755 | 4,820 | -5 | -0.1% | 37,100 |
| 2021/03/11 | 4,695 | 4,830 | 4,690 | 4,825 | +150 | +3.2% | 36,200 |
| 2021/03/10 | 4,690 | 4,690 | 4,620 | 4,675 | +35 | +0.8% | 36,000 |
| 2021/03/09 | 4,655 | 4,690 | 4,585 | 4,640 | +25 | +0.5% | 43,100 |
| 2021/03/08 | 4,730 | 4,730 | 4,600 | 4,615 | +5 | +0.1% | 23,800 |
| 2021/03/05 | 4,615 | 4,615 | 4,555 | 4,610 | ±0 | ±0% | 34,000 |
| 2021/03/04 | 4,650 | 4,650 | 4,585 | 4,610 | -40 | -0.9% | 15,600 |
| 2021/03/03 | 4,620 | 4,660 | 4,600 | 4,650 | +70 | +1.5% | 29,200 |
| 2021/03/02 | 4,615 | 4,620 | 4,535 | 4,580 | -20 | -0.4% | 48,200 |
| 2021/03/01 | 4,580 | 4,625 | 4,575 | 4,600 | +50 | +1.1% | 28,100 |
| 2021/02/26 | 4,605 | 4,615 | 4,540 | 4,550 | -55 | -1.2% | 55,300 |
| 2021/02/25 | 4,730 | 4,735 | 4,585 | 4,605 | -125 | -2.6% | 45,600 |
| 2021/02/24 | 4,780 | 4,800 | 4,725 | 4,730 | -60 | -1.3% | 22,900 |
| 2021/02/22 | 4,880 | 4,880 | 4,780 | 4,790 | -90 | -1.8% | 22,800 |
| 2021/02/19 | 4,875 | 4,910 | 4,830 | 4,880 | +5 | +0.1% | 18,700 |
| 2021/02/18 | 4,915 | 4,945 | 4,855 | 4,875 | -40 | -0.8% | 27,800 |
| 2021/02/17 | 4,950 | 4,995 | 4,905 | 4,915 | -125 | -2.5% | 30,900 |
| 2021/02/16 | 5,040 | 5,080 | 4,995 | 5,040 | ±0 | ±0% | 27,700 |
| 2021/02/15 | 5,040 | 5,040 | 4,980 | 5,040 | +30 | +0.6% | 18,300 |
| 2021/02/12 | 4,970 | 5,020 | 4,935 | 5,010 | +45 | +0.9% | 25,700 |
| 2021/02/10 | 5,020 | 5,020 | 4,940 | 4,965 | -65 | -1.3% | 18,800 |
| 2021/02/09 | 5,020 | 5,030 | 4,915 | 5,030 | +10 | +0.2% | 34,000 |
| 2021/02/08 | 4,985 | 5,060 | 4,975 | 5,020 | +10 | +0.2% | 28,000 |
| 2021/02/05 | 5,060 | 5,060 | 4,955 | 5,010 | -10 | -0.2% | 23,800 |
| 2021/02/04 | 4,975 | 5,050 | 4,945 | 5,020 | +45 | +0.9% | 27,500 |
| 2021/02/03 | 4,935 | 5,020 | 4,865 | 4,975 | +40 | +0.8% | 55,800 |
| 2021/02/02 | 4,950 | 5,010 | 4,910 | 4,935 | +5 | +0.1% | 23,800 |
| 2021/02/01 | 4,925 | 5,010 | 4,925 | 4,930 | -10 | -0.2% | 17,800 |
| 2021/01/29 | 4,955 | 4,980 | 4,925 | 4,940 | -40 | -0.8% | 23,100 |
| 2021/01/28 | 4,990 | 5,030 | 4,960 | 4,980 | -30 | -0.6% | 26,000 |
| 2021/01/27 | 5,070 | 5,070 | 4,995 | 5,010 | +10 | +0.2% | 10,000 |
| 2021/01/26 | 5,050 | 5,060 | 5,000 | 5,000 | -110 | -2.2% | 14,800 |
| 2021/01/25 | 5,100 | 5,130 | 5,050 | 5,110 | +80 | +1.6% | 16,500 |
| 2021/01/22 | 5,010 | 5,080 | 5,010 | 5,030 | -60 | -1.2% | 11,900 |
| 2021/01/21 | 5,020 | 5,160 | 5,020 | 5,090 | +95 | +1.9% | 31,200 |
| 2021/01/20 | 4,955 | 5,020 | 4,900 | 4,995 | +50 | +1% | 25,400 |
| 2021/01/19 | 5,030 | 5,040 | 4,940 | 4,945 | -75 | -1.5% | 15,200 |
1001～
1050
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
