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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 3,195 | 3,275 | 3,195 | 3,230 | +45 | +1.4% | 8,500 |
| 2016/08/19 | 3,220 | 3,240 | 3,180 | 3,185 | -30 | -0.9% | 12,000 |
| 2016/08/18 | 3,235 | 3,285 | 3,200 | 3,215 | -15 | -0.5% | 16,900 |
| 2016/08/17 | 3,250 | 3,325 | 3,200 | 3,230 | -70 | -2.1% | 20,300 |
| 2016/08/16 | 3,465 | 3,465 | 3,300 | 3,300 | -165 | -4.8% | 13,100 |
| 2016/08/15 | 3,490 | 3,510 | 3,450 | 3,465 | -20 | -0.6% | 8,500 |
| 2016/08/12 | 3,460 | 3,490 | 3,450 | 3,485 | +70 | +2% | 13,300 |
| 2016/08/10 | 3,365 | 3,415 | 3,340 | 3,415 | +65 | +1.9% | 9,000 |
| 2016/08/09 | 3,250 | 3,370 | 3,235 | 3,350 | +50 | +1.5% | 13,800 |
| 2016/08/08 | 3,225 | 3,325 | 3,225 | 3,300 | +80 | +2.5% | 19,900 |
| 2016/08/05 | 3,200 | 3,295 | 3,200 | 3,220 | -50 | -1.5% | 24,700 |
| 2016/08/04 | 3,390 | 3,475 | 3,240 | 3,270 | -60 | -1.8% | 24,400 |
| 2016/08/03 | 3,385 | 3,405 | 3,325 | 3,330 | -85 | -2.5% | 15,100 |
| 2016/08/02 | 3,420 | 3,480 | 3,400 | 3,415 | -30 | -0.9% | 13,100 |
| 2016/08/01 | 3,450 | 3,500 | 3,425 | 3,445 | ±0 | ±0% | 11,900 |
| 2016/07/29 | 3,450 | 3,470 | 3,415 | 3,445 | +20 | +0.6% | 10,800 |
| 2016/07/28 | 3,405 | 3,475 | 3,405 | 3,425 | -35 | -1% | 13,300 |
| 2016/07/27 | 3,530 | 3,550 | 3,445 | 3,460 | -70 | -2% | 14,100 |
| 2016/07/26 | 3,585 | 3,585 | 3,500 | 3,530 | -40 | -1.1% | 9,500 |
| 2016/07/25 | 3,645 | 3,645 | 3,555 | 3,570 | -75 | -2.1% | 12,400 |
| 2016/07/22 | 3,605 | 3,645 | 3,605 | 3,645 | -5 | -0.1% | 4,500 |
| 2016/07/21 | 3,705 | 3,720 | 3,645 | 3,650 | -25 | -0.7% | 3,700 |
| 2016/07/20 | 3,660 | 3,685 | 3,605 | 3,675 | -10 | -0.3% | 6,500 |
| 2016/07/19 | 3,700 | 3,700 | 3,600 | 3,685 | +45 | +1.2% | 8,300 |
| 2016/07/15 | 3,610 | 3,660 | 3,605 | 3,640 | +70 | +2% | 17,400 |
| 2016/07/14 | 3,505 | 3,590 | 3,505 | 3,570 | +95 | +2.7% | 12,700 |
| 2016/07/13 | 3,660 | 3,660 | 3,450 | 3,475 | -105 | -2.9% | 17,500 |
| 2016/07/12 | 3,570 | 3,645 | 3,540 | 3,580 | +35 | +1% | 19,500 |
| 2016/07/11 | 3,415 | 3,560 | 3,410 | 3,545 | +200 | +6% | 12,900 |
| 2016/07/08 | 3,450 | 3,470 | 3,340 | 3,345 | -65 | -1.9% | 22,200 |
| 2016/07/07 | 3,400 | 3,440 | 3,385 | 3,410 | -15 | -0.4% | 16,400 |
| 2016/07/06 | 3,450 | 3,475 | 3,405 | 3,425 | -50 | -1.4% | 14,800 |
| 2016/07/05 | 3,515 | 3,535 | 3,475 | 3,475 | -25 | -0.7% | 6,800 |
| 2016/07/04 | 3,510 | 3,535 | 3,460 | 3,500 | -40 | -1.1% | 9,000 |
| 2016/07/01 | 3,530 | 3,620 | 3,530 | 3,540 | +10 | +0.3% | 12,600 |
| 2016/06/30 | 3,570 | 3,570 | 3,530 | 3,530 | +20 | +0.6% | 9,500 |
| 2016/06/29 | 3,540 | 3,575 | 3,475 | 3,510 | -30 | -0.8% | 7,100 |
| 2016/06/28 | 3,320 | 3,585 | 3,320 | 3,540 | +130 | +3.8% | 15,100 |
| 2016/06/27 | 3,360 | 3,450 | 3,360 | 3,410 | +70 | +2.1% | 17,000 |
| 2016/06/24 | 3,660 | 3,660 | 3,290 | 3,340 | -180 | -5.1% | 24,400 |
| 2016/06/23 | 3,450 | 3,530 | 3,450 | 3,520 | +30 | +0.9% | 6,700 |
| 2016/06/22 | 3,530 | 3,530 | 3,445 | 3,490 | -40 | -1.1% | 5,700 |
| 2016/06/21 | 3,520 | 3,555 | 3,450 | 3,530 | +10 | +0.3% | 5,700 |
| 2016/06/20 | 3,495 | 3,600 | 3,495 | 3,520 | +115 | +3.4% | 10,800 |
| 2016/06/17 | 3,540 | 3,585 | 3,405 | 3,405 | -70 | -2% | 29,100 |
| 2016/06/16 | 3,545 | 3,560 | 3,445 | 3,475 | -100 | -2.8% | 18,500 |
| 2016/06/15 | 3,570 | 3,630 | 3,560 | 3,575 | +5 | +0.1% | 11,600 |
| 2016/06/14 | 3,575 | 3,620 | 3,520 | 3,570 | ±0 | ±0% | 10,200 |
| 2016/06/13 | 3,655 | 3,665 | 3,570 | 3,570 | -160 | -4.3% | 16,500 |
| 2016/06/10 | 3,785 | 3,795 | 3,700 | 3,730 | -95 | -2.5% | 21,600 |
2201～
2250
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
