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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 3,700 | 3,810 | 3,670 | 3,795 | +200 | +5.6% | 18,300 |
| 2016/01/12 | 3,700 | 3,795 | 3,580 | 3,595 | -205 | -5.4% | 42,200 |
| 2016/01/08 | 3,870 | 3,890 | 3,785 | 3,800 | -70 | -1.8% | 19,000 |
| 2016/01/07 | 3,890 | 3,935 | 3,820 | 3,870 | +10 | +0.3% | 17,400 |
| 2016/01/06 | 3,885 | 3,965 | 3,815 | 3,860 | -15 | -0.4% | 16,600 |
| 2016/01/05 | 3,880 | 3,930 | 3,780 | 3,875 | +5 | +0.1% | 21,700 |
| 2016/01/04 | 4,020 | 4,020 | 3,865 | 3,870 | -200 | -4.9% | 27,500 |
| 2015/12/30 | 4,030 | 4,095 | 4,005 | 4,070 | +40 | +1% | 18,600 |
| 2015/12/29 | 4,005 | 4,045 | 3,985 | 4,030 | +25 | +0.6% | 15,100 |
| 2015/12/28 | 4,020 | 4,020 | 3,895 | 4,005 | -10 | -0.2% | 13,900 |
| 2015/12/25 | 3,920 | 4,045 | 3,920 | 4,015 | +125 | +3.2% | 27,000 |
| 2015/12/24 | 3,990 | 3,990 | 3,880 | 3,890 | -90 | -2.3% | 25,000 |
| 2015/12/22 | 3,960 | 4,015 | 3,960 | 3,980 | +15 | +0.4% | 20,900 |
| 2015/12/21 | 4,010 | 4,040 | 3,940 | 3,965 | -85 | -2.1% | 29,500 |
| 2015/12/18 | 4,135 | 4,150 | 4,030 | 4,050 | -90 | -2.2% | 44,100 |
| 2015/12/17 | 4,125 | 4,170 | 4,110 | 4,140 | +80 | +2% | 21,500 |
| 2015/12/16 | 4,045 | 4,070 | 3,970 | 4,060 | +55 | +1.4% | 36,700 |
| 2015/12/15 | 4,080 | 4,185 | 4,000 | 4,005 | -135 | -3.3% | 31,800 |
| 2015/12/14 | 4,050 | 4,150 | 4,050 | 4,140 | -30 | -0.7% | 14,600 |
| 2015/12/11 | 4,170 | 4,255 | 4,145 | 4,170 | -10 | -0.2% | 37,600 |
| 2015/12/10 | 4,400 | 4,400 | 4,170 | 4,180 | -225 | -5.1% | 43,000 |
| 2015/12/09 | 4,385 | 4,425 | 4,315 | 4,405 | +5 | +0.1% | 37,600 |
| 2015/12/08 | 4,480 | 4,515 | 4,395 | 4,400 | -75 | -1.7% | 24,400 |
| 2015/12/07 | 4,465 | 4,530 | 4,420 | 4,475 | +25 | +0.6% | 33,000 |
| 2015/12/04 | 4,590 | 4,660 | 4,425 | 4,450 | -250 | -5.3% | 103,600 |
| 2015/12/03 | 4,620 | 4,750 | 4,620 | 4,700 | +80 | +1.7% | 55,800 |
| 2015/12/02 | 4,540 | 4,665 | 4,535 | 4,620 | +80 | +1.8% | 50,400 |
| 2015/12/01 | 4,550 | 4,730 | 4,500 | 4,540 | +20 | +0.4% | 145,400 |
| 2015/11/30 | 4,395 | 4,525 | 4,320 | 4,520 | +155 | +3.6% | 113,400 |
| 2015/11/27 | 4,440 | 4,450 | 4,300 | 4,365 | -55 | -1.2% | 39,600 |
| 2015/11/26 | 4,400 | 4,470 | 4,385 | 4,420 | +45 | +1% | 27,300 |
| 2015/11/25 | 4,385 | 4,405 | 4,310 | 4,375 | -10 | -0.2% | 39,200 |
| 2015/11/24 | 4,385 | 4,480 | 4,360 | 4,385 | -45 | -1% | 46,800 |
| 2015/11/20 | 4,345 | 4,435 | 4,315 | 4,430 | +155 | +3.6% | 20,000 |
| 2015/11/19 | 4,330 | 4,380 | 4,250 | 4,275 | -55 | -1.3% | 34,600 |
| 2015/11/18 | 4,305 | 4,440 | 4,295 | 4,330 | +80 | +1.9% | 38,600 |
| 2015/11/17 | 4,300 | 4,360 | 4,235 | 4,250 | -55 | -1.3% | 51,000 |
| 2015/11/16 | 4,340 | 4,365 | 4,305 | 4,305 | -125 | -2.8% | 50,400 |
| 2015/11/13 | 4,650 | 4,655 | 4,405 | 4,430 | -235 | -5% | 66,400 |
| 2015/11/12 | 4,620 | 4,700 | 4,610 | 4,665 | +45 | +1% | 41,400 |
| 2015/11/11 | 4,575 | 4,625 | 4,575 | 4,620 | +20 | +0.4% | 32,400 |
| 2015/11/10 | 4,605 | 4,640 | 4,545 | 4,600 | -75 | -1.6% | 26,800 |
| 2015/11/09 | 4,635 | 4,745 | 4,555 | 4,675 | +110 | +2.4% | 46,300 |
| 2015/11/06 | 4,500 | 4,695 | 4,500 | 4,565 | -15 | -0.3% | 38,000 |
| 2015/11/05 | 4,485 | 4,595 | 4,440 | 4,580 | +95 | +2.1% | 36,200 |
| 2015/11/04 | 4,380 | 4,515 | 4,315 | 4,485 | +230 | +5.4% | 34,700 |
| 2015/11/02 | 4,420 | 4,440 | 4,240 | 4,255 | -260 | -5.8% | 23,400 |
| 2015/10/30 | 4,385 | 4,555 | 4,385 | 4,515 | +115 | +2.6% | 35,000 |
| 2015/10/29 | 4,375 | 4,410 | 4,345 | 4,400 | +85 | +2% | 19,800 |
| 2015/10/28 | 4,355 | 4,440 | 4,270 | 4,315 | -25 | -0.6% | 33,700 |
2351～
2400
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
