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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 4,165 | 4,205 | 4,105 | 4,195 | +25 | +0.6% | 19,800 |
| 2018/04/06 | 4,175 | 4,250 | 4,165 | 4,170 | -40 | -1% | 23,400 |
| 2018/04/05 | 4,190 | 4,255 | 4,190 | 4,210 | +20 | +0.5% | 20,800 |
| 2018/04/04 | 4,090 | 4,250 | 4,090 | 4,190 | +115 | +2.8% | 34,400 |
| 2018/04/03 | 4,030 | 4,120 | 4,025 | 4,075 | +45 | +1.1% | 26,800 |
| 2018/04/02 | 4,085 | 4,085 | 4,020 | 4,030 | -15 | -0.4% | 8,900 |
| 2018/03/30 | 4,055 | 4,090 | 3,960 | 4,045 | -5 | -0.1% | 31,300 |
| 2018/03/29 | 4,070 | 4,075 | 4,015 | 4,050 | +15 | +0.4% | 21,300 |
| 2018/03/28 | 4,035 | 4,085 | 3,965 | 4,035 | -105 | -2.5% | 26,100 |
| 2018/03/27 | 3,995 | 4,140 | 3,995 | 4,140 | +155 | +3.9% | 53,400 |
| 2018/03/26 | 3,990 | 3,990 | 3,915 | 3,985 | -5 | -0.1% | 32,600 |
| 2018/03/23 | 4,095 | 4,110 | 3,985 | 3,990 | -145 | -3.5% | 33,200 |
| 2018/03/22 | 4,095 | 4,145 | 4,080 | 4,135 | +20 | +0.5% | 17,800 |
| 2018/03/20 | 4,105 | 4,125 | 4,060 | 4,115 | -45 | -1.1% | 25,200 |
| 2018/03/19 | 4,105 | 4,180 | 4,105 | 4,160 | +40 | +1% | 19,700 |
| 2018/03/16 | 4,200 | 4,215 | 4,110 | 4,120 | -50 | -1.2% | 68,200 |
| 2018/03/15 | 4,170 | 4,205 | 4,150 | 4,170 | -25 | -0.6% | 24,600 |
| 2018/03/14 | 4,205 | 4,245 | 4,185 | 4,195 | -40 | -0.9% | 24,700 |
| 2018/03/13 | 4,250 | 4,260 | 4,210 | 4,235 | -5 | -0.1% | 23,100 |
| 2018/03/12 | 4,195 | 4,255 | 4,180 | 4,240 | +60 | +1.4% | 20,600 |
| 2018/03/09 | 4,255 | 4,260 | 4,130 | 4,180 | -110 | -2.6% | 53,600 |
| 2018/03/08 | 4,330 | 4,365 | 4,280 | 4,290 | -55 | -1.3% | 26,600 |
| 2018/03/07 | 4,265 | 4,360 | 4,250 | 4,345 | +10 | +0.2% | 29,400 |
| 2018/03/06 | 4,190 | 4,390 | 4,190 | 4,335 | +125 | +3% | 46,300 |
| 2018/03/05 | 4,110 | 4,220 | 4,110 | 4,210 | +50 | +1.2% | 28,900 |
| 2018/03/02 | 4,165 | 4,200 | 4,100 | 4,160 | -65 | -1.5% | 30,000 |
| 2018/03/01 | 4,295 | 4,295 | 4,185 | 4,225 | -85 | -2% | 33,500 |
| 2018/02/28 | 4,225 | 4,390 | 4,225 | 4,310 | +75 | +1.8% | 38,700 |
| 2018/02/27 | 4,260 | 4,270 | 4,185 | 4,235 | -25 | -0.6% | 24,400 |
| 2018/02/26 | 4,340 | 4,380 | 4,245 | 4,260 | -95 | -2.2% | 22,000 |
| 2018/02/23 | 4,445 | 4,485 | 4,315 | 4,355 | +10 | +0.2% | 50,100 |
| 2018/02/22 | 4,295 | 4,410 | 4,280 | 4,345 | +35 | +0.8% | 38,400 |
| 2018/02/21 | 4,300 | 4,390 | 4,265 | 4,310 | +25 | +0.6% | 52,000 |
| 2018/02/20 | 4,230 | 4,300 | 4,155 | 4,285 | +60 | +1.4% | 31,500 |
| 2018/02/19 | 4,105 | 4,285 | 4,100 | 4,225 | +155 | +3.8% | 38,100 |
| 2018/02/16 | 4,020 | 4,110 | 4,020 | 4,070 | +35 | +0.9% | 25,500 |
| 2018/02/15 | 4,060 | 4,090 | 4,010 | 4,035 | -35 | -0.9% | 34,500 |
| 2018/02/14 | 4,180 | 4,180 | 4,065 | 4,070 | -90 | -2.2% | 27,400 |
| 2018/02/13 | 4,280 | 4,315 | 4,150 | 4,160 | -105 | -2.5% | 38,900 |
| 2018/02/09 | 4,180 | 4,300 | 4,180 | 4,265 | +5 | +0.1% | 34,400 |
| 2018/02/08 | 4,110 | 4,305 | 4,110 | 4,260 | +165 | +4% | 38,100 |
| 2018/02/07 | 4,235 | 4,245 | 4,090 | 4,095 | -110 | -2.6% | 52,800 |
| 2018/02/06 | 4,120 | 4,220 | 4,075 | 4,205 | -15 | -0.4% | 80,400 |
| 2018/02/05 | 4,290 | 4,345 | 4,220 | 4,220 | -115 | -2.7% | 34,000 |
| 2018/02/02 | 4,325 | 4,395 | 4,290 | 4,335 | -5 | -0.1% | 37,300 |
| 2018/02/01 | 4,500 | 4,535 | 4,330 | 4,340 | -130 | -2.9% | 74,800 |
| 2018/01/31 | 4,180 | 4,525 | 4,155 | 4,470 | +500 | +12.6% | 199,200 |
| 2018/01/30 | 4,060 | 4,065 | 3,965 | 3,970 | -85 | -2.1% | 34,100 |
| 2018/01/29 | 4,075 | 4,085 | 4,040 | 4,055 | ±0 | ±0% | 20,000 |
| 2018/01/26 | 4,035 | 4,095 | 4,030 | 4,055 | +45 | +1.1% | 22,100 |
1801～
1850
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
