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 |
|---|---|---|---|---|---|---|---|
| 2013/11/08 | 1,562 | 1,562 | 1,501 | 1,519 | -41 | -2.6% | 15,500 |
| 2013/11/07 | 1,550 | 1,576 | 1,547 | 1,560 | +28 | +1.8% | 8,100 |
| 2013/11/06 | 1,502 | 1,569 | 1,502 | 1,532 | -50 | -3.2% | 24,700 |
| 2013/11/05 | 1,583 | 1,585 | 1,571 | 1,582 | -8 | -0.5% | 10,300 |
| 2013/11/01 | 1,598 | 1,599 | 1,582 | 1,590 | -8 | -0.5% | 8,400 |
| 2013/10/31 | 1,595 | 1,600 | 1,594 | 1,598 | -2 | -0.1% | 7,600 |
| 2013/10/30 | 1,600 | 1,603 | 1,597 | 1,600 | +3 | +0.2% | 9,900 |
| 2013/10/29 | 1,601 | 1,603 | 1,595 | 1,597 | -4 | -0.2% | 5,400 |
| 2013/10/28 | 1,596 | 1,601 | 1,595 | 1,601 | +5 | +0.3% | 4,500 |
| 2013/10/25 | 1,607 | 1,607 | 1,595 | 1,596 | -11 | -0.7% | 14,000 |
| 2013/10/24 | 1,600 | 1,608 | 1,595 | 1,607 | +11 | +0.7% | 10,800 |
| 2013/10/23 | 1,601 | 1,614 | 1,596 | 1,596 | -9 | -0.6% | 13,200 |
| 2013/10/22 | 1,610 | 1,613 | 1,599 | 1,605 | +6 | +0.4% | 9,000 |
| 2013/10/21 | 1,590 | 1,600 | 1,590 | 1,599 | ±0 | ±0% | 6,400 |
| 2013/10/18 | 1,607 | 1,614 | 1,599 | 1,599 | -5 | -0.3% | 10,000 |
| 2013/10/17 | 1,597 | 1,609 | 1,596 | 1,604 | +7 | +0.4% | 11,100 |
| 2013/10/16 | 1,571 | 1,599 | 1,571 | 1,597 | +16 | +1% | 5,700 |
| 2013/10/15 | 1,610 | 1,610 | 1,565 | 1,581 | -33 | -2% | 23,000 |
| 2013/10/11 | 1,606 | 1,630 | 1,600 | 1,614 | +9 | +0.6% | 22,700 |
| 2013/10/10 | 1,602 | 1,610 | 1,594 | 1,605 | +3 | +0.2% | 9,300 |
| 2013/10/09 | 1,593 | 1,603 | 1,580 | 1,602 | +9 | +0.6% | 9,300 |
| 2013/10/08 | 1,595 | 1,599 | 1,571 | 1,593 | -1 | -0.1% | 10,100 |
| 2013/10/07 | 1,646 | 1,646 | 1,592 | 1,594 | -52 | -3.2% | 17,500 |
| 2013/10/04 | 1,659 | 1,663 | 1,646 | 1,646 | -13 | -0.8% | 6,800 |
| 2013/10/03 | 1,650 | 1,684 | 1,650 | 1,659 | +3 | +0.2% | 10,400 |
| 2013/10/02 | 1,683 | 1,694 | 1,656 | 1,656 | -40 | -2.4% | 10,200 |
| 2013/10/01 | 1,750 | 1,750 | 1,691 | 1,696 | -55 | -3.1% | 20,500 |
| 2013/09/30 | 1,770 | 1,770 | 1,751 | 1,751 | -40 | -2.2% | 4,300 |
| 2013/09/27 | 1,785 | 1,797 | 1,777 | 1,791 | +6 | +0.3% | 5,600 |
| 2013/09/26 | 1,808 | 1,808 | 1,762 | 1,785 | -24 | -1.3% | 11,200 |
| 2013/09/25 | 1,806 | 1,819 | 1,805 | 1,809 | +5 | +0.3% | 56,800 |
| 2013/09/24 | 1,795 | 1,809 | 1,790 | 1,804 | +9 | +0.5% | 11,900 |
| 2013/09/20 | 1,796 | 1,800 | 1,785 | 1,795 | -1 | -0.1% | 13,400 |
| 2013/09/19 | 1,780 | 1,797 | 1,732 | 1,796 | +29 | +1.6% | 6,500 |
| 2013/09/18 | 1,781 | 1,785 | 1,720 | 1,767 | -14 | -0.8% | 7,500 |
| 2013/09/17 | 1,784 | 1,790 | 1,756 | 1,781 | -2 | -0.1% | 12,900 |
| 2013/09/13 | 1,736 | 1,783 | 1,736 | 1,783 | +7 | +0.4% | 22,600 |
| 2013/09/12 | 1,787 | 1,787 | 1,760 | 1,776 | ±0 | ±0% | 4,000 |
| 2013/09/11 | 1,782 | 1,787 | 1,774 | 1,776 | -2 | -0.1% | 5,500 |
| 2013/09/10 | 1,751 | 1,783 | 1,751 | 1,778 | +13 | +0.7% | 6,800 |
| 2013/09/09 | 1,750 | 1,765 | 1,738 | 1,765 | +45 | +2.6% | 7,000 |
| 2013/09/06 | 1,723 | 1,723 | 1,698 | 1,720 | -7 | -0.4% | 3,600 |
| 2013/09/05 | 1,719 | 1,737 | 1,700 | 1,727 | +19 | +1.1% | 4,500 |
| 2013/09/04 | 1,705 | 1,710 | 1,700 | 1,708 | +1 | +0.1% | 2,500 |
| 2013/09/03 | 1,705 | 1,709 | 1,692 | 1,707 | +20 | +1.2% | 2,700 |
| 2013/09/02 | 1,663 | 1,708 | 1,663 | 1,687 | +32 | +1.9% | 3,400 |
| 2013/08/30 | 1,714 | 1,743 | 1,655 | 1,655 | -59 | -3.4% | 11,500 |
| 2013/08/29 | 1,720 | 1,720 | 1,700 | 1,714 | -5 | -0.3% | 3,000 |
| 2013/08/28 | 1,721 | 1,730 | 1,709 | 1,719 | -30 | -1.7% | 3,900 |
| 2013/08/27 | 1,743 | 1,749 | 1,729 | 1,749 | +25 | +1.5% | 3,400 |
2851～
2900
件表示中 / 6991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 | 111,900円 | +1.5% | -5.6% | 2.59% | 12.09倍 | 1.12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 |
| アークランズ | 172,200円 | +6.1% | -0.9% | 2.32% | 9.25倍 | 0.89倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| コジマ | 138,100円 | +3.3% | +18.5% | 1.30% | 20.73倍 | 1.58倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ＭＶ東海 | 316,000円 | +4.1% | +0.8% | 2.69% | 10.72倍 | 1.14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 |
| 大黒天 | 693,000円 | +8.3% | +12.1% | 0.48% | 15.00倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
