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 |
|---|---|---|---|---|---|---|---|
| 2013/10/10 | 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 |
| 2013/08/26 | 1,719 | 1,734 | 1,719 | 1,724 | +4 | +0.2% | 900 |
| 2013/08/23 | 1,720 | 1,748 | 1,720 | 1,720 | -30 | -1.7% | 9,800 |
| 2013/08/22 | 1,728 | 1,750 | 1,712 | 1,750 | +41 | +2.4% | 8,500 |
| 2013/08/21 | 1,706 | 1,750 | 1,706 | 1,709 | +4 | +0.2% | 6,600 |
| 2013/08/20 | 1,705 | 1,715 | 1,704 | 1,705 | -2 | -0.1% | 1,600 |
| 2013/08/19 | 1,717 | 1,722 | 1,701 | 1,707 | +7 | +0.4% | 2,100 |
| 2013/08/16 | 1,756 | 1,756 | 1,700 | 1,700 | -57 | -3.2% | 4,700 |
| 2013/08/15 | 1,774 | 1,778 | 1,757 | 1,757 | -18 | -1% | 17,000 |
| 2013/08/14 | 1,759 | 1,778 | 1,759 | 1,775 | +28 | +1.6% | 8,900 |
| 2013/08/13 | 1,714 | 1,747 | 1,714 | 1,747 | +44 | +2.6% | 4,400 |
| 2013/08/12 | 1,697 | 1,724 | 1,664 | 1,703 | +23 | +1.4% | 9,100 |
| 2013/08/09 | 1,679 | 1,689 | 1,662 | 1,680 | +31 | +1.9% | 10,400 |
| 2013/08/08 | 1,650 | 1,676 | 1,649 | 1,649 | +8 | +0.5% | 6,600 |
| 2013/08/07 | 1,695 | 1,695 | 1,641 | 1,641 | -49 | -2.9% | 4,100 |
| 2013/08/06 | 1,650 | 1,692 | 1,650 | 1,690 | +28 | +1.7% | 3,700 |
| 2013/08/05 | 1,670 | 1,684 | 1,662 | 1,662 | -37 | -2.2% | 3,500 |
| 2013/08/02 | 1,664 | 1,699 | 1,655 | 1,699 | +54 | +3.3% | 5,000 |
| 2013/08/01 | 1,616 | 1,645 | 1,616 | 1,645 | +34 | +2.1% | 5,800 |
| 2013/07/31 | 1,631 | 1,647 | 1,611 | 1,611 | -33 | -2% | 7,500 |
2901～
2950
件表示中 / 7022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 | 118,700円 | +1.5% | -5.6% | 2.44% | 12.82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 | 794,000円 | +6.8% | +3.1% | 0.44% | 15.94倍 | 1.80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 | 519,000円 | +6.4% | +0.5% | 1.31% | 12.88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 | 305,500円 | +3.7% | -8.4% | 1.64% | 19.65倍 | 1.89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 | 331,500円 | +4.1% | +0.8% | 2.56% | 11.24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
