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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 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 |
| 2019/03/08 | 3,395 | 3,420 | 3,325 | 3,330 | -100 | -2.9% | 28,100 |
| 2019/03/07 | 3,420 | 3,460 | 3,405 | 3,430 | -5 | -0.1% | 20,900 |
| 2019/03/06 | 3,525 | 3,525 | 3,425 | 3,435 | -90 | -2.6% | 24,000 |
| 2019/03/05 | 3,510 | 3,545 | 3,490 | 3,525 | -15 | -0.4% | 10,300 |
| 2019/03/04 | 3,545 | 3,550 | 3,500 | 3,540 | -5 | -0.1% | 11,200 |
| 2019/03/01 | 3,540 | 3,560 | 3,530 | 3,545 | -10 | -0.3% | 11,500 |
1501～
1550
件表示中 / 6989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 | 112,400円 | +1.5% | -5.6% | 2.58% | 12.14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 | 221,600円 | +2.6% | +10.9% | 6.14% | 11.32倍 | 0.60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 |
| アークランズ | 171,400円 | +6.1% | -0.9% | 2.33% | 9.21倍 | 0.89倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| ＭＶ東海 | 315,000円 | +4.1% | +0.8% | 2.70% | 10.68倍 | 1.13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 |
| コジマ | 131,000円 | +3.3% | +18.5% | 1.37% | 19.66倍 | 1.50倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
市場注目の銘柄
チャート関連のコラム
