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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 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 |
| 2019/02/28 | 3,525 | 3,580 | 3,505 | 3,555 | +45 | +1.3% | 14,800 |
| 2019/02/27 | 3,450 | 3,520 | 3,450 | 3,510 | +80 | +2.3% | 17,000 |
| 2019/02/26 | 3,465 | 3,465 | 3,405 | 3,430 | -25 | -0.7% | 16,700 |
| 2019/02/25 | 3,475 | 3,475 | 3,420 | 3,455 | +5 | +0.1% | 12,200 |
| 2019/02/22 | 3,505 | 3,510 | 3,425 | 3,450 | -80 | -2.3% | 14,400 |
| 2019/02/21 | 3,500 | 3,535 | 3,470 | 3,530 | +30 | +0.9% | 11,700 |
| 2019/02/20 | 3,545 | 3,545 | 3,480 | 3,500 | -50 | -1.4% | 14,200 |
| 2019/02/19 | 3,555 | 3,570 | 3,535 | 3,550 | -20 | -0.6% | 8,500 |
| 2019/02/18 | 3,480 | 3,570 | 3,480 | 3,570 | +100 | +2.9% | 12,300 |
| 2019/02/15 | 3,480 | 3,480 | 3,425 | 3,470 | -40 | -1.1% | 9,900 |
| 2019/02/14 | 3,490 | 3,540 | 3,490 | 3,510 | +30 | +0.9% | 8,300 |
| 2019/02/13 | 3,505 | 3,505 | 3,445 | 3,480 | -15 | -0.4% | 13,500 |
| 2019/02/12 | 3,400 | 3,500 | 3,395 | 3,495 | +100 | +2.9% | 18,000 |
| 2019/02/08 | 3,410 | 3,445 | 3,360 | 3,395 | -40 | -1.2% | 18,100 |
| 2019/02/07 | 3,445 | 3,450 | 3,405 | 3,435 | -10 | -0.3% | 8,700 |
| 2019/02/06 | 3,410 | 3,465 | 3,375 | 3,445 | -95 | -2.7% | 24,300 |
| 2019/02/05 | 3,410 | 3,545 | 3,410 | 3,540 | +150 | +4.4% | 17,800 |
| 2019/02/04 | 3,440 | 3,480 | 3,380 | 3,390 | -10 | -0.3% | 22,600 |
| 2019/02/01 | 3,460 | 3,480 | 3,400 | 3,400 | -55 | -1.6% | 17,700 |
| 2019/01/31 | 3,495 | 3,510 | 3,455 | 3,455 | -5 | -0.1% | 21,400 |
| 2019/01/30 | 3,535 | 3,540 | 3,460 | 3,460 | -80 | -2.3% | 23,900 |
| 2019/01/29 | 3,495 | 3,550 | 3,485 | 3,540 | +45 | +1.3% | 11,100 |
| 2019/01/28 | 3,505 | 3,530 | 3,470 | 3,495 | -5 | -0.1% | 13,800 |
| 2019/01/25 | 3,535 | 3,575 | 3,500 | 3,500 | -40 | -1.1% | 20,300 |
| 2019/01/24 | 3,545 | 3,555 | 3,510 | 3,540 | +15 | +0.4% | 7,700 |
| 2019/01/23 | 3,545 | 3,570 | 3,525 | 3,525 | -75 | -2.1% | 15,600 |
| 2019/01/22 | 3,695 | 3,695 | 3,580 | 3,600 | -100 | -2.7% | 13,600 |
| 2019/01/21 | 3,630 | 3,710 | 3,630 | 3,700 | +70 | +1.9% | 10,900 |
| 2019/01/18 | 3,605 | 3,655 | 3,600 | 3,630 | +25 | +0.7% | 12,800 |
| 2019/01/17 | 3,595 | 3,620 | 3,540 | 3,605 | +35 | +1% | 11,100 |
| 2019/01/16 | 3,665 | 3,665 | 3,555 | 3,570 | -75 | -2.1% | 17,700 |
| 2019/01/15 | 3,600 | 3,650 | 3,570 | 3,645 | +35 | +1% | 16,300 |
| 2019/01/11 | 3,705 | 3,705 | 3,605 | 3,610 | -75 | -2% | 13,200 |
| 2019/01/10 | 3,740 | 3,740 | 3,670 | 3,685 | -70 | -1.9% | 11,900 |
| 2019/01/09 | 3,715 | 3,780 | 3,705 | 3,755 | +70 | +1.9% | 12,600 |
| 2019/01/08 | 3,720 | 3,740 | 3,675 | 3,685 | -45 | -1.2% | 12,800 |
| 2019/01/07 | 3,750 | 3,820 | 3,715 | 3,730 | +35 | +0.9% | 18,000 |
| 2019/01/04 | 3,640 | 3,755 | 3,555 | 3,695 | +40 | +1.1% | 25,700 |
| 2018/12/28 | 3,730 | 3,730 | 3,645 | 3,655 | -75 | -2% | 11,300 |
| 2018/12/27 | 3,550 | 3,735 | 3,545 | 3,730 | +270 | +7.8% | 17,800 |
| 2018/12/26 | 3,430 | 3,555 | 3,400 | 3,460 | +100 | +3% | 20,900 |
| 2018/12/25 | 3,435 | 3,435 | 3,325 | 3,360 | -205 | -5.8% | 23,200 |
| 2018/12/21 | 3,665 | 3,665 | 3,530 | 3,565 | -115 | -3.1% | 28,000 |
| 2018/12/20 | 3,760 | 3,760 | 3,660 | 3,680 | -90 | -2.4% | 16,400 |
1501～
1550
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
