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 |
|---|---|---|---|---|---|---|---|
| 2020/04/24 | 4,065 | 4,130 | 4,050 | 4,115 | +60 | +1.5% | 46,200 |
| 2020/04/23 | 3,950 | 4,055 | 3,950 | 4,055 | +130 | +3.3% | 29,400 |
| 2020/04/22 | 3,925 | 3,990 | 3,900 | 3,925 | -40 | -1% | 28,200 |
| 2020/04/21 | 3,900 | 3,980 | 3,890 | 3,965 | +20 | +0.5% | 22,500 |
| 2020/04/20 | 3,920 | 3,965 | 3,905 | 3,945 | -20 | -0.5% | 17,200 |
| 2020/04/17 | 4,000 | 4,030 | 3,950 | 3,965 | -35 | -0.9% | 21,600 |
| 2020/04/16 | 3,915 | 4,000 | 3,895 | 4,000 | +105 | +2.7% | 39,900 |
| 2020/04/15 | 3,995 | 3,995 | 3,860 | 3,895 | -55 | -1.4% | 30,900 |
| 2020/04/14 | 3,895 | 3,950 | 3,880 | 3,950 | +55 | +1.4% | 26,000 |
| 2020/04/13 | 3,925 | 3,940 | 3,865 | 3,895 | -30 | -0.8% | 12,200 |
| 2020/04/10 | 3,835 | 3,925 | 3,775 | 3,925 | +105 | +2.7% | 13,800 |
| 2020/04/09 | 3,945 | 3,950 | 3,770 | 3,820 | -150 | -3.8% | 23,400 |
| 2020/04/08 | 3,900 | 4,075 | 3,895 | 3,970 | +20 | +0.5% | 36,400 |
| 2020/04/07 | 4,000 | 4,000 | 3,865 | 3,950 | -20 | -0.5% | 16,800 |
| 2020/04/06 | 3,810 | 3,995 | 3,810 | 3,970 | +215 | +5.7% | 26,300 |
| 2020/04/03 | 3,730 | 3,930 | 3,715 | 3,755 | -10 | -0.3% | 20,800 |
| 2020/04/02 | 3,820 | 3,820 | 3,710 | 3,765 | -95 | -2.5% | 17,300 |
| 2020/04/01 | 3,875 | 4,025 | 3,845 | 3,860 | -120 | -3% | 24,100 |
| 2020/03/31 | 4,100 | 4,100 | 3,870 | 3,980 | -120 | -2.9% | 30,800 |
| 2020/03/30 | 4,030 | 4,100 | 3,930 | 4,100 | -50 | -1.2% | 46,600 |
| 2020/03/27 | 3,895 | 4,150 | 3,895 | 4,150 | +305 | +7.9% | 86,300 |
| 2020/03/26 | 3,685 | 3,845 | 3,580 | 3,845 | +230 | +6.4% | 42,800 |
| 2020/03/25 | 3,645 | 3,645 | 3,420 | 3,615 | +80 | +2.3% | 50,300 |
| 2020/03/24 | 3,635 | 3,735 | 3,480 | 3,535 | -30 | -0.8% | 52,700 |
| 2020/03/23 | 3,545 | 3,580 | 3,360 | 3,565 | +290 | +8.9% | 52,500 |
| 2020/03/19 | 3,430 | 3,520 | 3,100 | 3,275 | -85 | -2.5% | 101,100 |
| 2020/03/18 | 3,460 | 3,535 | 3,360 | 3,360 | -80 | -2.3% | 25,800 |
| 2020/03/17 | 2,990 | 3,465 | 2,941 | 3,440 | +385 | +12.6% | 57,700 |
| 2020/03/16 | 3,115 | 3,155 | 3,020 | 3,055 | +63 | +2.1% | 31,500 |
| 2020/03/13 | 3,045 | 3,100 | 2,886 | 2,992 | -193 | -6.1% | 52,100 |
| 2020/03/12 | 3,175 | 3,210 | 3,070 | 3,185 | -15 | -0.5% | 40,200 |
| 2020/03/11 | 3,175 | 3,300 | 3,170 | 3,200 | -20 | -0.6% | 31,100 |
| 2020/03/10 | 3,165 | 3,225 | 3,040 | 3,220 | +25 | +0.8% | 22,300 |
| 2020/03/09 | 3,235 | 3,280 | 3,155 | 3,195 | -110 | -3.3% | 20,900 |
| 2020/03/06 | 3,315 | 3,365 | 3,285 | 3,305 | -50 | -1.5% | 24,100 |
| 2020/03/05 | 3,410 | 3,410 | 3,355 | 3,355 | -5 | -0.1% | 23,400 |
| 2020/03/04 | 3,380 | 3,395 | 3,325 | 3,360 | -35 | -1% | 19,400 |
| 2020/03/03 | 3,525 | 3,585 | 3,375 | 3,395 | -115 | -3.3% | 31,500 |
| 2020/03/02 | 3,365 | 3,530 | 3,345 | 3,510 | +75 | +2.2% | 33,200 |
| 2020/02/28 | 3,450 | 3,475 | 3,395 | 3,435 | -65 | -1.9% | 32,600 |
| 2020/02/27 | 3,540 | 3,540 | 3,475 | 3,500 | -45 | -1.3% | 23,500 |
| 2020/02/26 | 3,505 | 3,560 | 3,490 | 3,545 | -30 | -0.8% | 26,200 |
| 2020/02/25 | 3,625 | 3,625 | 3,560 | 3,575 | -120 | -3.2% | 36,700 |
| 2020/02/21 | 3,650 | 3,695 | 3,640 | 3,695 | ±0 | ±0% | 10,000 |
| 2020/02/20 | 3,705 | 3,715 | 3,690 | 3,695 | -10 | -0.3% | 10,500 |
| 2020/02/19 | 3,720 | 3,760 | 3,705 | 3,705 | -15 | -0.4% | 10,200 |
| 2020/02/18 | 3,750 | 3,755 | 3,705 | 3,720 | -30 | -0.8% | 8,700 |
| 2020/02/17 | 3,775 | 3,775 | 3,715 | 3,750 | -70 | -1.8% | 14,800 |
| 2020/02/14 | 3,795 | 3,835 | 3,790 | 3,820 | +10 | +0.3% | 9,400 |
| 2020/02/13 | 3,785 | 3,820 | 3,765 | 3,810 | +10 | +0.3% | 9,000 |
1251～
1300
件表示中 / 6968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 | 112,300円 | +1.5% | -5.6% | 2.58% | 12.13倍 | 1.11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 |
| 青山商 | 216,400円 | +2.6% | +10.9% | 6.28% | 11.06倍 | 0.59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 |
| ゲンキードラ | 340,500円 | +9.3% | +10.3% | 0.38% | 14.79倍 | 2.08倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| 大黒天 | 724,000円 | +8.3% | +12.1% | 0.46% | 15.67倍 | 1.73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 | 488,000円 | +6.4% | +0.5% | 1.39% | 12.15倍 | 1.49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
