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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,829 | 1,831 | 1,810 | 1,812 | -4 | -0.2% | 9,500 |
| 2014/08/04 | 1,827 | 1,835 | 1,813 | 1,816 | -6 | -0.3% | 10,200 |
| 2014/08/01 | 1,807 | 1,830 | 1,803 | 1,822 | +15 | +0.8% | 12,600 |
| 2014/07/31 | 1,825 | 1,838 | 1,750 | 1,807 | -16 | -0.9% | 13,100 |
| 2014/07/30 | 1,828 | 1,828 | 1,760 | 1,823 | ±0 | ±0% | 11,400 |
| 2014/07/29 | 1,850 | 1,856 | 1,810 | 1,823 | -21 | -1.1% | 13,600 |
| 2014/07/28 | 1,833 | 1,847 | 1,831 | 1,844 | +14 | +0.8% | 14,300 |
| 2014/07/25 | 1,830 | 1,835 | 1,821 | 1,830 | +6 | +0.3% | 21,700 |
| 2014/07/24 | 1,815 | 1,842 | 1,800 | 1,824 | +21 | +1.2% | 30,700 |
| 2014/07/23 | 1,801 | 1,814 | 1,791 | 1,803 | -9 | -0.5% | 15,200 |
| 2014/07/22 | 1,778 | 1,812 | 1,777 | 1,812 | +25 | +1.4% | 23,900 |
| 2014/07/18 | 1,757 | 1,797 | 1,757 | 1,787 | -4 | -0.2% | 12,100 |
| 2014/07/17 | 1,758 | 1,799 | 1,758 | 1,791 | +16 | +0.9% | 21,800 |
| 2014/07/16 | 1,743 | 1,784 | 1,741 | 1,775 | +28 | +1.6% | 13,600 |
| 2014/07/15 | 1,770 | 1,812 | 1,732 | 1,747 | -8 | -0.5% | 32,300 |
| 2014/07/14 | 1,727 | 1,777 | 1,727 | 1,755 | +28 | +1.6% | 22,800 |
| 2014/07/11 | 1,721 | 1,728 | 1,694 | 1,727 | +6 | +0.3% | 13,100 |
| 2014/07/10 | 1,725 | 1,737 | 1,699 | 1,721 | -1 | -0.1% | 35,000 |
| 2014/07/09 | 1,709 | 1,722 | 1,707 | 1,722 | +14 | +0.8% | 21,100 |
| 2014/07/08 | 1,680 | 1,715 | 1,680 | 1,708 | +30 | +1.8% | 24,500 |
| 2014/07/07 | 1,655 | 1,678 | 1,655 | 1,678 | +25 | +1.5% | 11,100 |
| 2014/07/04 | 1,649 | 1,662 | 1,626 | 1,653 | +8 | +0.5% | 13,500 |
| 2014/07/03 | 1,636 | 1,649 | 1,636 | 1,645 | +9 | +0.6% | 11,400 |
| 2014/07/02 | 1,639 | 1,650 | 1,634 | 1,636 | +7 | +0.4% | 18,500 |
| 2014/07/01 | 1,620 | 1,649 | 1,587 | 1,629 | +28 | +1.7% | 21,300 |
| 2014/06/30 | 1,596 | 1,612 | 1,596 | 1,601 | +5 | +0.3% | 11,300 |
| 2014/06/27 | 1,603 | 1,603 | 1,590 | 1,596 | +2 | +0.1% | 9,700 |
| 2014/06/26 | 1,599 | 1,604 | 1,593 | 1,594 | -5 | -0.3% | 11,200 |
| 2014/06/25 | 1,610 | 1,610 | 1,589 | 1,599 | -9 | -0.6% | 15,200 |
| 2014/06/24 | 1,603 | 1,608 | 1,594 | 1,608 | +9 | +0.6% | 10,400 |
| 2014/06/23 | 1,589 | 1,602 | 1,589 | 1,599 | -7 | -0.4% | 8,500 |
| 2014/06/20 | 1,601 | 1,611 | 1,599 | 1,606 | ±0 | ±0% | 7,900 |
| 2014/06/19 | 1,592 | 1,610 | 1,590 | 1,606 | +5 | +0.3% | 11,400 |
| 2014/06/18 | 1,596 | 1,608 | 1,595 | 1,601 | -3 | -0.2% | 4,000 |
| 2014/06/17 | 1,606 | 1,612 | 1,592 | 1,604 | +13 | +0.8% | 6,500 |
| 2014/06/16 | 1,614 | 1,614 | 1,588 | 1,591 | -13 | -0.8% | 12,200 |
| 2014/06/13 | 1,590 | 1,604 | 1,586 | 1,604 | +4 | +0.3% | 21,500 |
| 2014/06/12 | 1,609 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 5,200 |
| 2014/06/11 | 1,616 | 1,616 | 1,600 | 1,610 | +10 | +0.6% | 11,500 |
| 2014/06/10 | 1,616 | 1,616 | 1,591 | 1,600 | -11 | -0.7% | 5,000 |
| 2014/06/09 | 1,623 | 1,623 | 1,609 | 1,611 | ±0 | ±0% | 6,500 |
| 2014/06/06 | 1,600 | 1,617 | 1,587 | 1,611 | +22 | +1.4% | 9,300 |
| 2014/06/05 | 1,571 | 1,593 | 1,557 | 1,589 | +19 | +1.2% | 10,300 |
| 2014/06/04 | 1,608 | 1,618 | 1,510 | 1,570 | -32 | -2% | 16,200 |
| 2014/06/03 | 1,612 | 1,612 | 1,601 | 1,602 | +8 | +0.5% | 3,300 |
| 2014/06/02 | 1,609 | 1,612 | 1,591 | 1,594 | +3 | +0.2% | 5,400 |
| 2014/05/30 | 1,589 | 1,594 | 1,580 | 1,591 | -7 | -0.4% | 5,500 |
| 2014/05/29 | 1,616 | 1,621 | 1,593 | 1,598 | -11 | -0.7% | 6,100 |
| 2014/05/28 | 1,602 | 1,610 | 1,585 | 1,609 | +20 | +1.3% | 8,300 |
| 2014/05/27 | 1,599 | 1,599 | 1,586 | 1,589 | ±0 | ±0% | 5,100 |
2701～
2750
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 | 118,300円 | +1.5% | -5.6% | 2.45% | 12.78倍 | 1.17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 | 802,000円 | +6.8% | +3.1% | 0.44% | 16.10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 | 517,000円 | +6.4% | +0.5% | 1.32% | 12.84倍 | 1.57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 | 305,000円 | +3.7% | -8.4% | 1.64% | 19.62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 | 330,000円 | +4.1% | +0.8% | 2.58% | 11.19倍 | 1.19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
