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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 3,795 | 3,795 | 3,730 | 3,750 | ±0 | ±0% | 16,300 |
| 2016/03/24 | 3,680 | 3,785 | 3,655 | 3,750 | +70 | +1.9% | 24,800 |
| 2016/03/23 | 3,710 | 3,745 | 3,655 | 3,680 | -20 | -0.5% | 14,500 |
| 2016/03/22 | 3,660 | 3,700 | 3,605 | 3,700 | +75 | +2.1% | 32,700 |
| 2016/03/18 | 3,600 | 3,635 | 3,505 | 3,625 | ±0 | ±0% | 63,700 |
| 2016/03/17 | 3,600 | 3,650 | 3,575 | 3,625 | +55 | +1.5% | 15,500 |
| 2016/03/16 | 3,615 | 3,670 | 3,570 | 3,570 | -90 | -2.5% | 16,000 |
| 2016/03/15 | 3,610 | 3,715 | 3,605 | 3,660 | +75 | +2.1% | 27,800 |
| 2016/03/14 | 3,650 | 3,655 | 3,575 | 3,585 | -5 | -0.1% | 20,700 |
| 2016/03/11 | 3,585 | 3,600 | 3,490 | 3,590 | -30 | -0.8% | 40,400 |
| 2016/03/10 | 3,530 | 3,655 | 3,515 | 3,620 | +135 | +3.9% | 19,200 |
| 2016/03/09 | 3,540 | 3,545 | 3,455 | 3,485 | -40 | -1.1% | 17,600 |
| 2016/03/08 | 3,450 | 3,570 | 3,425 | 3,525 | +75 | +2.2% | 22,400 |
| 2016/03/07 | 3,545 | 3,575 | 3,440 | 3,450 | -80 | -2.3% | 17,000 |
| 2016/03/04 | 3,550 | 3,600 | 3,515 | 3,530 | -40 | -1.1% | 12,900 |
| 2016/03/03 | 3,580 | 3,700 | 3,525 | 3,570 | -45 | -1.2% | 18,500 |
| 2016/03/02 | 3,500 | 3,650 | 3,500 | 3,615 | +150 | +4.3% | 18,200 |
| 2016/03/01 | 3,400 | 3,505 | 3,400 | 3,465 | +55 | +1.6% | 14,100 |
| 2016/02/29 | 3,450 | 3,520 | 3,400 | 3,410 | -20 | -0.6% | 25,100 |
| 2016/02/26 | 3,400 | 3,445 | 3,390 | 3,430 | +40 | +1.2% | 12,800 |
| 2016/02/25 | 3,350 | 3,405 | 3,325 | 3,390 | +85 | +2.6% | 14,700 |
| 2016/02/24 | 3,250 | 3,370 | 3,250 | 3,305 | +60 | +1.8% | 25,900 |
| 2016/02/23 | 3,375 | 3,445 | 3,240 | 3,245 | -125 | -3.7% | 14,900 |
| 2016/02/22 | 3,300 | 3,400 | 3,300 | 3,370 | +50 | +1.5% | 8,400 |
| 2016/02/19 | 3,455 | 3,470 | 3,310 | 3,320 | -135 | -3.9% | 18,400 |
| 2016/02/18 | 3,410 | 3,520 | 3,400 | 3,455 | +80 | +2.4% | 24,300 |
| 2016/02/17 | 3,360 | 3,390 | 3,300 | 3,375 | +35 | +1% | 23,400 |
| 2016/02/16 | 3,360 | 3,445 | 3,330 | 3,340 | -20 | -0.6% | 17,800 |
| 2016/02/15 | 3,335 | 3,385 | 3,260 | 3,360 | +230 | +7.3% | 21,900 |
| 2016/02/12 | 3,430 | 3,430 | 3,120 | 3,130 | -420 | -11.8% | 52,200 |
| 2016/02/10 | 3,640 | 3,690 | 3,490 | 3,550 | -25 | -0.7% | 28,900 |
| 2016/02/09 | 3,690 | 3,745 | 3,525 | 3,575 | -310 | -8% | 24,700 |
| 2016/02/08 | 3,740 | 3,910 | 3,675 | 3,885 | +80 | +2.1% | 15,000 |
| 2016/02/05 | 3,805 | 3,825 | 3,755 | 3,805 | -35 | -0.9% | 12,300 |
| 2016/02/04 | 3,995 | 3,995 | 3,780 | 3,840 | -225 | -5.5% | 16,900 |
| 2016/02/03 | 3,920 | 4,085 | 3,920 | 4,065 | +5 | +0.1% | 22,200 |
| 2016/02/02 | 4,100 | 4,180 | 4,005 | 4,060 | +5 | +0.1% | 31,900 |
| 2016/02/01 | 3,980 | 4,095 | 3,920 | 4,055 | +210 | +5.5% | 28,000 |
| 2016/01/29 | 3,715 | 3,850 | 3,695 | 3,845 | +150 | +4.1% | 12,000 |
| 2016/01/28 | 3,700 | 3,775 | 3,690 | 3,695 | +15 | +0.4% | 10,500 |
| 2016/01/27 | 3,650 | 3,690 | 3,625 | 3,680 | +80 | +2.2% | 6,900 |
| 2016/01/26 | 3,765 | 3,765 | 3,580 | 3,600 | -170 | -4.5% | 13,300 |
| 2016/01/25 | 3,640 | 3,790 | 3,615 | 3,770 | +270 | +7.7% | 27,600 |
| 2016/01/22 | 3,415 | 3,500 | 3,390 | 3,500 | +125 | +3.7% | 32,300 |
| 2016/01/21 | 3,430 | 3,510 | 3,375 | 3,375 | -120 | -3.4% | 26,400 |
| 2016/01/20 | 3,675 | 3,725 | 3,495 | 3,495 | -195 | -5.3% | 19,800 |
| 2016/01/19 | 3,705 | 3,785 | 3,675 | 3,690 | -50 | -1.3% | 20,000 |
| 2016/01/18 | 3,705 | 3,765 | 3,705 | 3,740 | -100 | -2.6% | 12,500 |
| 2016/01/15 | 3,810 | 3,905 | 3,765 | 3,840 | +115 | +3.1% | 39,300 |
| 2016/01/14 | 3,725 | 3,735 | 3,620 | 3,725 | -70 | -1.8% | 29,800 |
2301～
2350
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
