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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 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 |
| 2020/02/12 | 3,875 | 3,875 | 3,800 | 3,800 | -75 | -1.9% | 7,200 |
| 2020/02/10 | 3,850 | 3,900 | 3,835 | 3,875 | +5 | +0.1% | 12,300 |
| 2020/02/07 | 3,960 | 3,960 | 3,870 | 3,870 | -85 | -2.1% | 10,400 |
| 2020/02/06 | 3,835 | 3,975 | 3,835 | 3,955 | +120 | +3.1% | 30,000 |
| 2020/02/05 | 3,860 | 3,895 | 3,815 | 3,835 | +125 | +3.4% | 30,900 |
| 2020/02/04 | 3,650 | 3,725 | 3,650 | 3,710 | +35 | +1% | 9,200 |
| 2020/02/03 | 3,635 | 3,705 | 3,635 | 3,675 | -30 | -0.8% | 9,000 |
| 2020/01/31 | 3,675 | 3,725 | 3,675 | 3,705 | +55 | +1.5% | 9,600 |
| 2020/01/30 | 3,650 | 3,655 | 3,615 | 3,650 | -5 | -0.1% | 10,700 |
| 2020/01/29 | 3,610 | 3,655 | 3,605 | 3,655 | +50 | +1.4% | 11,900 |
| 2020/01/28 | 3,625 | 3,625 | 3,585 | 3,605 | -45 | -1.2% | 17,700 |
| 2020/01/27 | 3,630 | 3,675 | 3,615 | 3,650 | -20 | -0.5% | 12,000 |
| 2020/01/24 | 3,740 | 3,740 | 3,670 | 3,670 | -40 | -1.1% | 13,100 |
| 2020/01/23 | 3,680 | 3,720 | 3,675 | 3,710 | ±0 | ±0% | 9,700 |
| 2020/01/22 | 3,690 | 3,725 | 3,690 | 3,710 | +25 | +0.7% | 9,600 |
| 2020/01/21 | 3,695 | 3,710 | 3,660 | 3,685 | ±0 | ±0% | 11,000 |
| 2020/01/20 | 3,685 | 3,700 | 3,660 | 3,685 | ±0 | ±0% | 10,400 |
| 2020/01/17 | 3,730 | 3,730 | 3,680 | 3,685 | -45 | -1.2% | 16,300 |
| 2020/01/16 | 3,710 | 3,740 | 3,705 | 3,730 | -10 | -0.3% | 10,100 |
| 2020/01/15 | 3,770 | 3,770 | 3,690 | 3,740 | -30 | -0.8% | 23,600 |
| 2020/01/14 | 3,785 | 3,795 | 3,745 | 3,770 | +10 | +0.3% | 19,600 |
| 2020/01/10 | 3,825 | 3,830 | 3,755 | 3,760 | -25 | -0.7% | 9,100 |
| 2020/01/09 | 3,785 | 3,820 | 3,785 | 3,785 | +10 | +0.3% | 7,300 |
| 2020/01/08 | 3,770 | 3,790 | 3,715 | 3,775 | -65 | -1.7% | 18,900 |
| 2020/01/07 | 3,800 | 3,845 | 3,745 | 3,840 | +95 | +2.5% | 17,100 |
| 2020/01/06 | 3,730 | 3,780 | 3,710 | 3,745 | -65 | -1.7% | 25,200 |
| 2019/12/30 | 3,845 | 3,865 | 3,800 | 3,810 | -35 | -0.9% | 13,800 |
| 2019/12/27 | 3,870 | 3,870 | 3,820 | 3,845 | -15 | -0.4% | 10,000 |
| 2019/12/26 | 3,815 | 3,870 | 3,815 | 3,860 | +45 | +1.2% | 11,900 |
| 2019/12/25 | 3,890 | 3,890 | 3,810 | 3,815 | -70 | -1.8% | 13,000 |
| 2019/12/24 | 3,870 | 3,890 | 3,855 | 3,885 | +40 | +1% | 10,500 |
| 2019/12/23 | 3,890 | 3,890 | 3,830 | 3,845 | -45 | -1.2% | 20,900 |
| 2019/12/20 | 3,995 | 3,995 | 3,865 | 3,890 | -85 | -2.1% | 39,000 |
| 2019/12/19 | 4,020 | 4,030 | 3,970 | 3,975 | -45 | -1.1% | 11,400 |
| 2019/12/18 | 4,010 | 4,040 | 3,980 | 4,020 | +25 | +0.6% | 21,800 |
| 2019/12/17 | 4,025 | 4,025 | 3,960 | 3,995 | +25 | +0.6% | 12,400 |
| 2019/12/16 | 4,045 | 4,065 | 3,970 | 3,970 | -60 | -1.5% | 16,200 |
| 2019/12/13 | 4,100 | 4,100 | 4,010 | 4,030 | +25 | +0.6% | 30,200 |
| 2019/12/12 | 4,080 | 4,080 | 3,975 | 4,005 | -60 | -1.5% | 25,400 |
| 2019/12/11 | 3,970 | 4,075 | 3,915 | 4,065 | +80 | +2% | 17,900 |
| 2019/12/10 | 4,030 | 4,055 | 3,985 | 3,985 | ±0 | ±0% | 27,600 |
| 2019/12/09 | 3,910 | 3,990 | 3,905 | 3,985 | +105 | +2.7% | 18,400 |
| 2019/12/06 | 3,840 | 3,885 | 3,830 | 3,880 | -5 | -0.1% | 15,000 |
| 2019/12/05 | 3,850 | 3,915 | 3,850 | 3,885 | +10 | +0.3% | 17,400 |
| 2019/12/04 | 3,805 | 3,885 | 3,780 | 3,875 | +45 | +1.2% | 24,800 |
| 2019/12/03 | 3,825 | 3,845 | 3,805 | 3,830 | -40 | -1% | 14,700 |
| 2019/12/02 | 3,825 | 3,890 | 3,825 | 3,870 | +35 | +0.9% | 14,700 |
1351～
1400
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
