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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 2018/12/19 | 3,785 | 3,810 | 3,755 | 3,770 | -15 | -0.4% | 11,200 |
| 2018/12/18 | 3,890 | 3,890 | 3,785 | 3,785 | -125 | -3.2% | 12,100 |
| 2018/12/17 | 3,905 | 3,925 | 3,870 | 3,910 | +35 | +0.9% | 15,200 |
| 2018/12/14 | 3,945 | 3,955 | 3,870 | 3,875 | -90 | -2.3% | 25,200 |
| 2018/12/13 | 3,925 | 3,980 | 3,925 | 3,965 | +65 | +1.7% | 15,200 |
| 2018/12/12 | 3,815 | 3,905 | 3,815 | 3,900 | +90 | +2.4% | 13,700 |
| 2018/12/11 | 3,900 | 3,900 | 3,800 | 3,810 | -90 | -2.3% | 15,000 |
| 2018/12/10 | 4,020 | 4,020 | 3,895 | 3,900 | -115 | -2.9% | 17,200 |
| 2018/12/07 | 3,955 | 4,020 | 3,915 | 4,015 | +70 | +1.8% | 19,300 |
| 2018/12/06 | 3,905 | 3,975 | 3,905 | 3,945 | +35 | +0.9% | 21,700 |
| 2018/12/05 | 3,870 | 3,955 | 3,860 | 3,910 | -5 | -0.1% | 22,400 |
| 2018/12/04 | 4,030 | 4,040 | 3,875 | 3,915 | -115 | -2.9% | 27,500 |
| 2018/12/03 | 4,035 | 4,050 | 3,990 | 4,030 | -5 | -0.1% | 19,200 |
| 2018/11/30 | 3,910 | 4,070 | 3,885 | 4,035 | +125 | +3.2% | 26,000 |
| 2018/11/29 | 4,050 | 4,050 | 3,895 | 3,910 | -100 | -2.5% | 14,200 |
| 2018/11/28 | 4,015 | 4,055 | 3,980 | 4,010 | -5 | -0.1% | 18,700 |
| 2018/11/27 | 4,030 | 4,035 | 3,980 | 4,015 | +50 | +1.3% | 12,100 |
| 2018/11/26 | 3,950 | 4,030 | 3,930 | 3,965 | -15 | -0.4% | 19,800 |
| 2018/11/22 | 4,080 | 4,080 | 3,960 | 3,980 | -60 | -1.5% | 13,600 |
| 2018/11/21 | 3,935 | 4,065 | 3,935 | 4,040 | +45 | +1.1% | 23,000 |
| 2018/11/20 | 3,950 | 4,030 | 3,925 | 3,995 | +45 | +1.1% | 15,500 |
| 2018/11/19 | 3,935 | 3,975 | 3,880 | 3,950 | +15 | +0.4% | 18,400 |
| 2018/11/16 | 3,820 | 3,955 | 3,815 | 3,935 | +115 | +3% | 23,400 |
| 2018/11/15 | 3,800 | 3,835 | 3,760 | 3,820 | +20 | +0.5% | 19,000 |
1601～
1650
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
