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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 4,145 | 4,195 | 4,060 | 4,070 | -15 | -0.4% | 35,000 |
| 2021/05/11 | 4,275 | 4,275 | 4,070 | 4,085 | -160 | -3.8% | 69,100 |
| 2021/05/10 | 4,240 | 4,260 | 4,205 | 4,245 | +5 | +0.1% | 20,700 |
| 2021/05/07 | 4,265 | 4,330 | 4,205 | 4,240 | -235 | -5.3% | 73,900 |
| 2021/05/06 | 4,440 | 4,550 | 4,440 | 4,475 | +105 | +2.4% | 27,300 |
| 2021/04/30 | 4,390 | 4,435 | 4,335 | 4,370 | -90 | -2% | 50,200 |
| 2021/04/28 | 4,570 | 4,570 | 4,455 | 4,460 | -100 | -2.2% | 31,700 |
| 2021/04/27 | 4,605 | 4,610 | 4,560 | 4,560 | -60 | -1.3% | 14,800 |
| 2021/04/26 | 4,710 | 4,710 | 4,620 | 4,620 | -80 | -1.7% | 15,600 |
| 2021/04/23 | 4,750 | 4,755 | 4,675 | 4,700 | -55 | -1.2% | 15,000 |
| 2021/04/22 | 4,730 | 4,770 | 4,710 | 4,755 | +80 | +1.7% | 14,800 |
| 2021/04/21 | 4,585 | 4,695 | 4,575 | 4,675 | +50 | +1.1% | 34,500 |
| 2021/04/20 | 4,705 | 4,705 | 4,620 | 4,625 | -110 | -2.3% | 22,200 |
| 2021/04/19 | 4,755 | 4,785 | 4,715 | 4,735 | -70 | -1.5% | 14,500 |
| 2021/04/16 | 4,840 | 4,840 | 4,775 | 4,805 | -35 | -0.7% | 11,800 |
| 2021/04/15 | 4,800 | 4,850 | 4,790 | 4,840 | +35 | +0.7% | 24,400 |
| 2021/04/14 | 4,800 | 4,820 | 4,765 | 4,805 | +70 | +1.5% | 27,300 |
| 2021/04/13 | 4,710 | 4,780 | 4,710 | 4,735 | +70 | +1.5% | 17,600 |
| 2021/04/12 | 4,630 | 4,685 | 4,600 | 4,665 | +50 | +1.1% | 11,400 |
| 2021/04/09 | 4,620 | 4,665 | 4,590 | 4,615 | -5 | -0.1% | 27,000 |
| 2021/04/08 | 4,670 | 4,675 | 4,570 | 4,620 | -70 | -1.5% | 37,700 |
| 2021/04/07 | 4,660 | 4,690 | 4,640 | 4,690 | +10 | +0.2% | 18,800 |
| 2021/04/06 | 4,775 | 4,820 | 4,665 | 4,680 | -95 | -2% | 32,900 |
| 2021/04/05 | 4,770 | 4,790 | 4,735 | 4,775 | -20 | -0.4% | 19,000 |
| 2021/04/02 | 4,720 | 4,800 | 4,720 | 4,795 | +75 | +1.6% | 15,000 |
| 2021/04/01 | 4,770 | 4,830 | 4,695 | 4,720 | -95 | -2% | 23,400 |
| 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 |
1051～
1100
件表示中 / 7021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 | 119,000円 | +1.5% | -5.6% | 2.44% | 12.86倍 | 1.18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 | 520,000円 | +6.4% | +0.5% | 1.31% | 12.91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 | 327,500円 | +4.1% | +0.8% | 2.60% | 11.11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
