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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 3,780 | 3,805 | 3,740 | 3,755 | -55 | -1.4% | 55,300 |
| 2023/09/27 | 3,760 | 3,810 | 3,730 | 3,810 | +40 | +1.1% | 100,200 |
| 2023/09/26 | 3,780 | 3,800 | 3,745 | 3,770 | -25 | -0.7% | 85,800 |
| 2023/09/25 | 3,735 | 3,805 | 3,725 | 3,795 | +80 | +2.2% | 57,100 |
| 2023/09/22 | 3,700 | 3,730 | 3,695 | 3,715 | -10 | -0.3% | 56,800 |
| 2023/09/21 | 3,750 | 3,795 | 3,720 | 3,725 | -40 | -1.1% | 53,600 |
| 2023/09/20 | 3,775 | 3,790 | 3,750 | 3,765 | -30 | -0.8% | 48,100 |
| 2023/09/19 | 3,775 | 3,795 | 3,770 | 3,795 | +5 | +0.1% | 43,100 |
| 2023/09/15 | 3,755 | 3,800 | 3,755 | 3,790 | +25 | +0.7% | 44,500 |
| 2023/09/14 | 3,785 | 3,785 | 3,765 | 3,765 | -30 | -0.8% | 31,200 |
| 2023/09/13 | 3,770 | 3,805 | 3,760 | 3,795 | +10 | +0.3% | 40,200 |
| 2023/09/12 | 3,755 | 3,785 | 3,755 | 3,785 | +35 | +0.9% | 18,200 |
| 2023/09/11 | 3,765 | 3,765 | 3,720 | 3,750 | +15 | +0.4% | 30,700 |
| 2023/09/08 | 3,785 | 3,790 | 3,720 | 3,735 | -65 | -1.7% | 46,100 |
| 2023/09/07 | 3,805 | 3,825 | 3,800 | 3,800 | ±0 | ±0% | 29,000 |
| 2023/09/06 | 3,795 | 3,825 | 3,795 | 3,800 | -15 | -0.4% | 39,900 |
| 2023/09/05 | 3,805 | 3,815 | 3,775 | 3,815 | +10 | +0.3% | 27,200 |
| 2023/09/04 | 3,795 | 3,815 | 3,785 | 3,805 | +15 | +0.4% | 36,500 |
| 2023/09/01 | 3,745 | 3,800 | 3,745 | 3,790 | +30 | +0.8% | 34,800 |
| 2023/08/31 | 3,710 | 3,775 | 3,710 | 3,760 | +55 | +1.5% | 37,400 |
| 2023/08/30 | 3,725 | 3,725 | 3,690 | 3,705 | -20 | -0.5% | 40,600 |
| 2023/08/29 | 3,700 | 3,730 | 3,685 | 3,725 | +45 | +1.2% | 26,200 |
| 2023/08/28 | 3,665 | 3,695 | 3,645 | 3,680 | +35 | +1% | 28,300 |
| 2023/08/25 | 3,590 | 3,660 | 3,590 | 3,645 | +10 | +0.3% | 67,800 |
| 2023/08/24 | 3,645 | 3,665 | 3,620 | 3,635 | -10 | -0.3% | 26,000 |
| 2023/08/23 | 3,565 | 3,650 | 3,555 | 3,645 | +80 | +2.2% | 51,100 |
| 2023/08/22 | 3,580 | 3,585 | 3,515 | 3,565 | -5 | -0.1% | 40,600 |
| 2023/08/21 | 3,595 | 3,605 | 3,570 | 3,570 | -5 | -0.1% | 27,200 |
| 2023/08/18 | 3,620 | 3,620 | 3,560 | 3,575 | -75 | -2.1% | 32,000 |
| 2023/08/17 | 3,720 | 3,720 | 3,650 | 3,650 | -55 | -1.5% | 18,800 |
| 2023/08/16 | 3,690 | 3,740 | 3,680 | 3,705 | -35 | -0.9% | 19,000 |
| 2023/08/15 | 3,770 | 3,770 | 3,700 | 3,740 | -35 | -0.9% | 22,400 |
| 2023/08/14 | 3,790 | 3,810 | 3,760 | 3,775 | +10 | +0.3% | 23,700 |
| 2023/08/10 | 3,845 | 3,845 | 3,740 | 3,765 | -80 | -2.1% | 29,100 |
| 2023/08/09 | 3,785 | 3,850 | 3,715 | 3,845 | +110 | +2.9% | 68,800 |
| 2023/08/08 | 3,785 | 3,795 | 3,700 | 3,735 | +20 | +0.5% | 37,400 |
| 2023/08/07 | 3,710 | 3,715 | 3,675 | 3,715 | +5 | +0.1% | 36,100 |
| 2023/08/04 | 3,655 | 3,710 | 3,600 | 3,710 | +15 | +0.4% | 85,700 |
| 2023/08/03 | 4,000 | 4,000 | 3,675 | 3,695 | -375 | -9.2% | 127,900 |
| 2023/08/02 | 3,890 | 4,105 | 3,860 | 4,070 | +210 | +5.4% | 259,700 |
| 2023/08/01 | 3,795 | 3,870 | 3,770 | 3,860 | +65 | +1.7% | 77,000 |
| 2023/07/31 | 3,795 | 3,825 | 3,740 | 3,795 | +45 | +1.2% | 92,200 |
| 2023/07/28 | 3,710 | 3,750 | 3,675 | 3,750 | +40 | +1.1% | 60,900 |
| 2023/07/27 | 3,720 | 3,725 | 3,675 | 3,710 | ±0 | ±0% | 75,400 |
| 2023/07/26 | 3,720 | 3,720 | 3,665 | 3,710 | +30 | +0.8% | 54,400 |
| 2023/07/25 | 3,700 | 3,745 | 3,665 | 3,680 | ±0 | ±0% | 78,300 |
| 2023/07/24 | 3,695 | 3,695 | 3,650 | 3,680 | +30 | +0.8% | 49,400 |
| 2023/07/21 | 3,640 | 3,650 | 3,615 | 3,650 | +5 | +0.1% | 29,600 |
| 2023/07/20 | 3,670 | 3,685 | 3,605 | 3,645 | +5 | +0.1% | 34,200 |
| 2023/07/19 | 3,635 | 3,650 | 3,615 | 3,640 | +35 | +1% | 31,600 |
151～
200
件表示中 / 6707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 | 102,000円 | +3.6% | +1.4% | 2.45% | 12.31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 |
| ＭＶ東海 | 309,500円 | +2.8% | +0.6% | 2.42% | 11.74倍 | 1.23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 |
| ドトル日レス | 208,200円 | +4.2% | +27.9% | 2.02% | 13.73倍 | 0.92倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ハローズ | 425,000円 | +3.2% | +0.5% | 1.22% | 12.24倍 | 1.45倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業に特徴。中国、四国地方にドミナント出店し効率化 |
| ゲンキードラ | 588,000円 | +8.3% | +20.4% | 0.43% | 15.40倍 | 2.05倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
市場注目の銘柄
チャート関連のコラム
