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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 4,250 | 4,390 | 4,250 | 4,350 | +110 | +2.6% | 14,700 |
| 2017/03/31 | 4,275 | 4,360 | 4,235 | 4,240 | -45 | -1.1% | 19,800 |
| 2017/03/30 | 4,380 | 4,380 | 4,270 | 4,285 | -130 | -2.9% | 12,700 |
| 2017/03/29 | 4,400 | 4,430 | 4,345 | 4,415 | -65 | -1.5% | 19,500 |
| 2017/03/28 | 4,395 | 4,480 | 4,395 | 4,480 | +135 | +3.1% | 30,700 |
| 2017/03/27 | 4,380 | 4,390 | 4,325 | 4,345 | -65 | -1.5% | 14,400 |
| 2017/03/24 | 4,415 | 4,450 | 4,380 | 4,410 | +25 | +0.6% | 13,700 |
| 2017/03/23 | 4,360 | 4,395 | 4,330 | 4,385 | +25 | +0.6% | 7,000 |
| 2017/03/22 | 4,360 | 4,400 | 4,335 | 4,360 | -65 | -1.5% | 15,800 |
| 2017/03/21 | 4,415 | 4,475 | 4,415 | 4,425 | -60 | -1.3% | 11,100 |
| 2017/03/17 | 4,350 | 4,485 | 4,330 | 4,485 | +90 | +2% | 28,700 |
| 2017/03/16 | 4,330 | 4,415 | 4,330 | 4,395 | +5 | +0.1% | 18,900 |
| 2017/03/15 | 4,370 | 4,405 | 4,330 | 4,390 | -20 | -0.5% | 17,200 |
| 2017/03/14 | 4,460 | 4,460 | 4,390 | 4,410 | -15 | -0.3% | 14,900 |
| 2017/03/13 | 4,425 | 4,450 | 4,395 | 4,425 | +5 | +0.1% | 17,300 |
| 2017/03/10 | 4,440 | 4,440 | 4,390 | 4,420 | +35 | +0.8% | 30,900 |
| 2017/03/09 | 4,440 | 4,455 | 4,380 | 4,385 | -55 | -1.2% | 14,700 |
| 2017/03/08 | 4,465 | 4,475 | 4,410 | 4,440 | -40 | -0.9% | 15,300 |
| 2017/03/07 | 4,490 | 4,500 | 4,455 | 4,480 | -20 | -0.4% | 9,300 |
| 2017/03/06 | 4,485 | 4,525 | 4,475 | 4,500 | -10 | -0.2% | 9,700 |
| 2017/03/03 | 4,535 | 4,545 | 4,500 | 4,510 | -25 | -0.6% | 6,700 |
| 2017/03/02 | 4,550 | 4,570 | 4,505 | 4,535 | -10 | -0.2% | 14,000 |
| 2017/03/01 | 4,530 | 4,575 | 4,500 | 4,545 | +30 | +0.7% | 9,300 |
| 2017/02/28 | 4,450 | 4,550 | 4,435 | 4,515 | +55 | +1.2% | 24,800 |
| 2017/02/27 | 4,400 | 4,485 | 4,390 | 4,460 | +5 | +0.1% | 19,100 |
| 2017/02/24 | 4,455 | 4,500 | 4,425 | 4,455 | -45 | -1% | 18,900 |
| 2017/02/23 | 4,450 | 4,510 | 4,450 | 4,500 | +40 | +0.9% | 8,700 |
| 2017/02/22 | 4,490 | 4,490 | 4,420 | 4,460 | -20 | -0.4% | 14,400 |
| 2017/02/21 | 4,480 | 4,495 | 4,435 | 4,480 | -20 | -0.4% | 13,200 |
| 2017/02/20 | 4,470 | 4,510 | 4,425 | 4,500 | -10 | -0.2% | 9,600 |
| 2017/02/17 | 4,505 | 4,540 | 4,460 | 4,510 | -30 | -0.7% | 9,800 |
| 2017/02/16 | 4,590 | 4,590 | 4,520 | 4,540 | -45 | -1% | 9,000 |
| 2017/02/15 | 4,550 | 4,585 | 4,540 | 4,585 | +35 | +0.8% | 11,400 |
| 2017/02/14 | 4,600 | 4,630 | 4,545 | 4,550 | -65 | -1.4% | 14,200 |
| 2017/02/13 | 4,565 | 4,620 | 4,545 | 4,615 | +70 | +1.5% | 18,000 |
| 2017/02/10 | 4,455 | 4,545 | 4,440 | 4,545 | +140 | +3.2% | 20,700 |
| 2017/02/09 | 4,400 | 4,460 | 4,360 | 4,405 | +5 | +0.1% | 8,700 |
| 2017/02/08 | 4,485 | 4,485 | 4,345 | 4,400 | -50 | -1.1% | 9,000 |
| 2017/02/07 | 4,455 | 4,480 | 4,430 | 4,450 | -55 | -1.2% | 12,500 |
| 2017/02/06 | 4,490 | 4,550 | 4,480 | 4,505 | +40 | +0.9% | 16,100 |
| 2017/02/03 | 4,370 | 4,485 | 4,325 | 4,465 | +95 | +2.2% | 11,800 |
| 2017/02/02 | 4,430 | 4,475 | 4,350 | 4,370 | -10 | -0.2% | 27,100 |
| 2017/02/01 | 4,365 | 4,400 | 4,225 | 4,380 | -55 | -1.2% | 29,700 |
| 2017/01/31 | 4,165 | 4,450 | 4,130 | 4,435 | +180 | +4.2% | 44,600 |
| 2017/01/30 | 4,265 | 4,300 | 4,150 | 4,255 | -10 | -0.2% | 16,400 |
| 2017/01/27 | 4,250 | 4,300 | 4,220 | 4,265 | +35 | +0.8% | 20,600 |
| 2017/01/26 | 4,200 | 4,265 | 4,200 | 4,230 | +30 | +0.7% | 14,400 |
| 2017/01/25 | 4,225 | 4,240 | 4,185 | 4,200 | +55 | +1.3% | 14,900 |
| 2017/01/24 | 4,100 | 4,195 | 4,065 | 4,145 | +75 | +1.8% | 12,700 |
| 2017/01/23 | 4,155 | 4,155 | 4,070 | 4,070 | -90 | -2.2% | 7,900 |
2051～
2100
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
