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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 4,500 | 4,540 | 4,480 | 4,540 | +30 | +0.7% | 12,200 |
| 2017/08/25 | 4,560 | 4,560 | 4,465 | 4,510 | +20 | +0.4% | 18,900 |
| 2017/08/24 | 4,450 | 4,520 | 4,450 | 4,490 | -5 | -0.1% | 9,000 |
| 2017/08/23 | 4,510 | 4,525 | 4,475 | 4,495 | +35 | +0.8% | 13,800 |
| 2017/08/22 | 4,455 | 4,480 | 4,450 | 4,460 | -5 | -0.1% | 11,100 |
| 2017/08/21 | 4,455 | 4,480 | 4,455 | 4,465 | ±0 | ±0% | 12,500 |
| 2017/08/18 | 4,490 | 4,510 | 4,465 | 4,465 | -90 | -2% | 18,800 |
| 2017/08/17 | 4,565 | 4,600 | 4,555 | 4,555 | -50 | -1.1% | 17,300 |
| 2017/08/16 | 4,535 | 4,620 | 4,520 | 4,605 | +55 | +1.2% | 20,300 |
| 2017/08/15 | 4,510 | 4,570 | 4,495 | 4,550 | +40 | +0.9% | 25,800 |
| 2017/08/14 | 4,560 | 4,560 | 4,500 | 4,510 | -55 | -1.2% | 18,300 |
| 2017/08/10 | 4,495 | 4,565 | 4,495 | 4,565 | +65 | +1.4% | 17,400 |
| 2017/08/09 | 4,540 | 4,545 | 4,475 | 4,500 | -45 | -1% | 20,500 |
| 2017/08/08 | 4,535 | 4,580 | 4,525 | 4,545 | +10 | +0.2% | 22,800 |
| 2017/08/07 | 4,445 | 4,545 | 4,445 | 4,535 | +25 | +0.6% | 28,100 |
| 2017/08/04 | 4,435 | 4,510 | 4,435 | 4,510 | +15 | +0.3% | 11,300 |
| 2017/08/03 | 4,470 | 4,500 | 4,460 | 4,495 | ±0 | ±0% | 16,500 |
| 2017/08/02 | 4,400 | 4,500 | 4,375 | 4,495 | +95 | +2.2% | 41,200 |
| 2017/08/01 | 4,325 | 4,400 | 4,325 | 4,400 | +75 | +1.7% | 19,500 |
| 2017/07/31 | 4,350 | 4,355 | 4,300 | 4,325 | +10 | +0.2% | 40,000 |
| 2017/07/28 | 4,305 | 4,315 | 4,275 | 4,315 | +30 | +0.7% | 21,900 |
| 2017/07/27 | 4,250 | 4,330 | 4,250 | 4,285 | +55 | +1.3% | 16,300 |
| 2017/07/26 | 4,220 | 4,240 | 4,200 | 4,230 | +10 | +0.2% | 12,500 |
| 2017/07/25 | 4,250 | 4,250 | 4,170 | 4,220 | -10 | -0.2% | 24,400 |
| 2017/07/24 | 4,190 | 4,245 | 4,165 | 4,230 | +35 | +0.8% | 26,100 |
| 2017/07/21 | 4,190 | 4,200 | 4,175 | 4,195 | +15 | +0.4% | 12,100 |
| 2017/07/20 | 4,155 | 4,195 | 4,155 | 4,180 | +10 | +0.2% | 16,000 |
| 2017/07/19 | 4,130 | 4,185 | 4,130 | 4,170 | +20 | +0.5% | 15,000 |
| 2017/07/18 | 4,210 | 4,210 | 4,125 | 4,150 | -45 | -1.1% | 25,600 |
| 2017/07/14 | 4,170 | 4,225 | 4,170 | 4,195 | +25 | +0.6% | 14,100 |
| 2017/07/13 | 4,165 | 4,185 | 4,140 | 4,170 | ±0 | ±0% | 10,900 |
| 2017/07/12 | 4,235 | 4,235 | 4,165 | 4,170 | -65 | -1.5% | 11,800 |
| 2017/07/11 | 4,125 | 4,245 | 4,125 | 4,235 | +95 | +2.3% | 20,900 |
| 2017/07/10 | 4,150 | 4,160 | 4,115 | 4,140 | -10 | -0.2% | 36,400 |
| 2017/07/07 | 4,175 | 4,200 | 4,140 | 4,150 | -40 | -1% | 24,200 |
| 2017/07/06 | 4,220 | 4,230 | 4,185 | 4,190 | -50 | -1.2% | 14,200 |
| 2017/07/05 | 4,215 | 4,250 | 4,160 | 4,240 | +25 | +0.6% | 22,200 |
| 2017/07/04 | 4,280 | 4,280 | 4,210 | 4,215 | -50 | -1.2% | 15,000 |
| 2017/07/03 | 4,300 | 4,315 | 4,250 | 4,265 | -20 | -0.5% | 23,600 |
| 2017/06/30 | 4,335 | 4,335 | 4,280 | 4,285 | -75 | -1.7% | 22,300 |
| 2017/06/29 | 4,375 | 4,380 | 4,345 | 4,360 | +25 | +0.6% | 14,600 |
| 2017/06/28 | 4,365 | 4,375 | 4,330 | 4,335 | -30 | -0.7% | 14,000 |
| 2017/06/27 | 4,350 | 4,375 | 4,335 | 4,365 | +25 | +0.6% | 13,000 |
| 2017/06/26 | 4,295 | 4,360 | 4,295 | 4,340 | +15 | +0.3% | 16,300 |
| 2017/06/23 | 4,280 | 4,330 | 4,275 | 4,325 | +20 | +0.5% | 18,000 |
| 2017/06/22 | 4,275 | 4,315 | 4,255 | 4,305 | +20 | +0.5% | 24,700 |
| 2017/06/21 | 4,270 | 4,335 | 4,270 | 4,285 | -25 | -0.6% | 23,600 |
| 2017/06/20 | 4,280 | 4,315 | 4,255 | 4,310 | +65 | +1.5% | 21,500 |
| 2017/06/19 | 4,245 | 4,280 | 4,240 | 4,245 | -10 | -0.2% | 18,300 |
| 2017/06/16 | 4,290 | 4,325 | 4,245 | 4,255 | -55 | -1.3% | 29,500 |
1951～
2000
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
