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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 4,065 | 4,080 | 4,040 | 4,060 | -5 | -0.1% | 43,300 |
| 2019/05/27 | 3,995 | 4,070 | 3,995 | 4,065 | +90 | +2.3% | 51,000 |
| 2019/05/24 | 3,980 | 3,985 | 3,930 | 3,975 | -5 | -0.1% | 43,600 |
| 2019/05/23 | 3,870 | 3,990 | 3,870 | 3,980 | +110 | +2.8% | 48,500 |
| 2019/05/22 | 3,910 | 3,925 | 3,865 | 3,870 | ±0 | ±0% | 52,800 |
| 2019/05/21 | 3,775 | 3,880 | 3,765 | 3,870 | +95 | +2.5% | 41,300 |
| 2019/05/20 | 3,710 | 3,790 | 3,710 | 3,775 | +85 | +2.3% | 33,700 |
| 2019/05/17 | 3,610 | 3,710 | 3,605 | 3,690 | +90 | +2.5% | 34,900 |
| 2019/05/16 | 3,585 | 3,630 | 3,565 | 3,600 | +15 | +0.4% | 43,500 |
| 2019/05/15 | 3,400 | 3,600 | 3,340 | 3,585 | +240 | +7.2% | 57,400 |
| 2019/05/14 | 3,220 | 3,345 | 3,175 | 3,345 | +70 | +2.1% | 18,500 |
| 2019/05/13 | 3,300 | 3,340 | 3,270 | 3,275 | -25 | -0.8% | 17,000 |
| 2019/05/10 | 3,250 | 3,345 | 3,250 | 3,300 | +45 | +1.4% | 34,300 |
| 2019/05/09 | 3,115 | 3,270 | 3,115 | 3,255 | +140 | +4.5% | 41,300 |
| 2019/05/08 | 3,370 | 3,385 | 3,080 | 3,115 | -115 | -3.6% | 67,300 |
| 2019/05/07 | 3,300 | 3,350 | 3,210 | 3,230 | -80 | -2.4% | 36,300 |
| 2019/04/26 | 3,300 | 3,330 | 3,255 | 3,310 | +10 | +0.3% | 19,300 |
| 2019/04/25 | 3,235 | 3,325 | 3,215 | 3,300 | +75 | +2.3% | 19,700 |
| 2019/04/24 | 3,370 | 3,370 | 3,200 | 3,225 | -145 | -4.3% | 38,400 |
| 2019/04/23 | 3,350 | 3,380 | 3,335 | 3,370 | +30 | +0.9% | 8,000 |
| 2019/04/22 | 3,340 | 3,370 | 3,310 | 3,340 | +5 | +0.1% | 10,000 |
| 2019/04/19 | 3,335 | 3,365 | 3,330 | 3,335 | +5 | +0.2% | 4,200 |
| 2019/04/18 | 3,400 | 3,400 | 3,325 | 3,330 | -75 | -2.2% | 10,000 |
| 2019/04/17 | 3,410 | 3,415 | 3,380 | 3,405 | -15 | -0.4% | 6,800 |
| 2019/04/16 | 3,425 | 3,445 | 3,390 | 3,420 | -60 | -1.7% | 7,400 |
| 2019/04/15 | 3,425 | 3,485 | 3,425 | 3,480 | +110 | +3.3% | 23,100 |
| 2019/04/12 | 3,380 | 3,380 | 3,350 | 3,370 | +10 | +0.3% | 7,600 |
| 2019/04/11 | 3,335 | 3,375 | 3,320 | 3,360 | +25 | +0.7% | 10,000 |
| 2019/04/10 | 3,335 | 3,355 | 3,330 | 3,335 | -40 | -1.2% | 6,400 |
| 2019/04/09 | 3,390 | 3,390 | 3,340 | 3,375 | -20 | -0.6% | 10,500 |
| 2019/04/08 | 3,455 | 3,455 | 3,380 | 3,395 | -70 | -2% | 7,300 |
| 2019/04/05 | 3,445 | 3,480 | 3,420 | 3,465 | -5 | -0.1% | 13,800 |
| 2019/04/04 | 3,415 | 3,485 | 3,390 | 3,470 | +50 | +1.5% | 14,400 |
| 2019/04/03 | 3,390 | 3,420 | 3,350 | 3,420 | +30 | +0.9% | 13,300 |
| 2019/04/02 | 3,405 | 3,465 | 3,335 | 3,390 | -120 | -3.4% | 66,900 |
| 2019/04/01 | 3,465 | 3,535 | 3,455 | 3,510 | +100 | +2.9% | 20,000 |
| 2019/03/29 | 3,410 | 3,425 | 3,390 | 3,410 | +25 | +0.7% | 10,600 |
| 2019/03/28 | 3,470 | 3,470 | 3,385 | 3,385 | -155 | -4.4% | 18,100 |
| 2019/03/27 | 3,530 | 3,550 | 3,485 | 3,540 | -60 | -1.7% | 23,200 |
| 2019/03/26 | 3,415 | 3,610 | 3,410 | 3,600 | +210 | +6.2% | 46,000 |
| 2019/03/25 | 3,470 | 3,470 | 3,385 | 3,390 | -85 | -2.4% | 23,700 |
| 2019/03/22 | 3,420 | 3,475 | 3,420 | 3,475 | +35 | +1% | 11,900 |
| 2019/03/20 | 3,465 | 3,465 | 3,415 | 3,440 | -20 | -0.6% | 15,400 |
| 2019/03/19 | 3,515 | 3,515 | 3,450 | 3,460 | -55 | -1.6% | 11,900 |
| 2019/03/18 | 3,465 | 3,515 | 3,445 | 3,515 | +50 | +1.4% | 17,700 |
| 2019/03/15 | 3,450 | 3,515 | 3,415 | 3,465 | +55 | +1.6% | 31,000 |
| 2019/03/14 | 3,430 | 3,430 | 3,395 | 3,410 | +5 | +0.1% | 8,100 |
| 2019/03/13 | 3,460 | 3,480 | 3,395 | 3,405 | -80 | -2.3% | 16,600 |
| 2019/03/12 | 3,465 | 3,485 | 3,440 | 3,485 | +75 | +2.2% | 19,700 |
| 2019/03/11 | 3,365 | 3,415 | 3,340 | 3,410 | +80 | +2.4% | 11,600 |
1451～
1500
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
