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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 3,790 | 3,800 | 3,655 | 3,775 | +125 | +3.4% | 19,900 |
| 2016/11/02 | 3,810 | 3,810 | 3,635 | 3,650 | -160 | -4.2% | 8,700 |
| 2016/11/01 | 3,790 | 3,810 | 3,710 | 3,810 | +35 | +0.9% | 18,100 |
| 2016/10/31 | 3,755 | 3,790 | 3,735 | 3,775 | -25 | -0.7% | 13,100 |
| 2016/10/28 | 3,800 | 3,805 | 3,785 | 3,800 | +5 | +0.1% | 23,400 |
| 2016/10/27 | 3,795 | 3,820 | 3,765 | 3,795 | +20 | +0.5% | 11,800 |
| 2016/10/26 | 3,765 | 3,800 | 3,700 | 3,775 | +10 | +0.3% | 16,400 |
| 2016/10/25 | 3,730 | 3,775 | 3,725 | 3,765 | +65 | +1.8% | 15,000 |
| 2016/10/24 | 3,730 | 3,765 | 3,690 | 3,700 | -45 | -1.2% | 9,900 |
| 2016/10/21 | 3,750 | 3,750 | 3,730 | 3,745 | ±0 | ±0% | 6,800 |
| 2016/10/20 | 3,645 | 3,745 | 3,640 | 3,745 | +90 | +2.5% | 12,700 |
| 2016/10/19 | 3,680 | 3,685 | 3,640 | 3,655 | -25 | -0.7% | 6,500 |
| 2016/10/18 | 3,665 | 3,695 | 3,640 | 3,680 | ±0 | ±0% | 5,900 |
| 2016/10/17 | 3,670 | 3,700 | 3,655 | 3,680 | ±0 | ±0% | 10,600 |
| 2016/10/14 | 3,605 | 3,680 | 3,605 | 3,680 | +55 | +1.5% | 14,100 |
| 2016/10/13 | 3,635 | 3,640 | 3,610 | 3,625 | +20 | +0.6% | 6,200 |
| 2016/10/12 | 3,525 | 3,650 | 3,510 | 3,605 | +15 | +0.4% | 19,600 |
| 2016/10/11 | 3,490 | 3,630 | 3,490 | 3,590 | +50 | +1.4% | 10,900 |
| 2016/10/07 | 3,645 | 3,650 | 3,525 | 3,540 | -135 | -3.7% | 8,000 |
| 2016/10/06 | 3,685 | 3,695 | 3,630 | 3,675 | +15 | +0.4% | 12,900 |
| 2016/10/05 | 3,685 | 3,685 | 3,630 | 3,660 | -25 | -0.7% | 11,300 |
| 2016/10/04 | 3,520 | 3,685 | 3,520 | 3,685 | +170 | +4.8% | 16,200 |
| 2016/10/03 | 3,495 | 3,590 | 3,495 | 3,515 | +10 | +0.3% | 9,300 |
| 2016/09/30 | 3,465 | 3,535 | 3,465 | 3,505 | -50 | -1.4% | 7,000 |
| 2016/09/29 | 3,590 | 3,625 | 3,540 | 3,555 | +5 | +0.1% | 12,400 |
| 2016/09/28 | 3,510 | 3,555 | 3,445 | 3,550 | -5 | -0.1% | 9,000 |
| 2016/09/27 | 3,450 | 3,555 | 3,350 | 3,555 | +105 | +3% | 27,100 |
| 2016/09/26 | 3,485 | 3,500 | 3,440 | 3,450 | -80 | -2.3% | 13,400 |
| 2016/09/23 | 3,445 | 3,530 | 3,395 | 3,530 | +125 | +3.7% | 28,300 |
| 2016/09/21 | 3,235 | 3,420 | 3,230 | 3,405 | +180 | +5.6% | 20,800 |
| 2016/09/20 | 3,235 | 3,265 | 3,215 | 3,225 | -50 | -1.5% | 24,100 |
| 2016/09/16 | 3,325 | 3,390 | 3,235 | 3,275 | -55 | -1.7% | 17,000 |
| 2016/09/15 | 3,350 | 3,350 | 3,320 | 3,330 | -5 | -0.1% | 10,200 |
| 2016/09/14 | 3,350 | 3,355 | 3,310 | 3,335 | -25 | -0.7% | 7,600 |
| 2016/09/13 | 3,415 | 3,415 | 3,345 | 3,360 | -10 | -0.3% | 6,900 |
| 2016/09/12 | 3,415 | 3,430 | 3,350 | 3,370 | -55 | -1.6% | 9,100 |
| 2016/09/09 | 3,445 | 3,445 | 3,390 | 3,425 | +50 | +1.5% | 25,200 |
| 2016/09/08 | 3,360 | 3,390 | 3,330 | 3,375 | ±0 | ±0% | 8,300 |
| 2016/09/07 | 3,260 | 3,400 | 3,260 | 3,375 | +70 | +2.1% | 12,000 |
| 2016/09/06 | 3,245 | 3,315 | 3,245 | 3,305 | +55 | +1.7% | 6,800 |
| 2016/09/05 | 3,245 | 3,285 | 3,245 | 3,250 | +35 | +1.1% | 8,700 |
| 2016/09/02 | 3,235 | 3,235 | 3,195 | 3,215 | -30 | -0.9% | 8,900 |
| 2016/09/01 | 3,205 | 3,245 | 3,200 | 3,245 | +30 | +0.9% | 11,400 |
| 2016/08/31 | 3,200 | 3,240 | 3,185 | 3,215 | +15 | +0.5% | 8,700 |
| 2016/08/30 | 3,210 | 3,210 | 3,180 | 3,200 | -10 | -0.3% | 5,600 |
| 2016/08/29 | 3,205 | 3,235 | 3,180 | 3,210 | +30 | +0.9% | 9,700 |
| 2016/08/26 | 3,210 | 3,215 | 3,130 | 3,180 | -50 | -1.5% | 15,600 |
| 2016/08/25 | 3,295 | 3,295 | 3,210 | 3,230 | -45 | -1.4% | 14,500 |
| 2016/08/24 | 3,230 | 3,315 | 3,230 | 3,275 | +70 | +2.2% | 12,400 |
| 2016/08/23 | 3,230 | 3,235 | 3,170 | 3,205 | -25 | -0.8% | 18,000 |
2151～
2200
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
