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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,000 | 1,008 | 991 | 991 | -13 | -1.3% | 75,500 |
| 2024/07/23 | 1,010 | 1,011 | 1,000 | 1,004 | -5 | -0.5% | 58,800 |
| 2024/07/22 | 1,011 | 1,013 | 1,005 | 1,009 | -5 | -0.5% | 53,300 |
| 2024/07/19 | 1,023 | 1,028 | 1,010 | 1,014 | -16 | -1.6% | 79,700 |
| 2024/07/18 | 1,015 | 1,038 | 1,015 | 1,030 | +8 | +0.8% | 79,300 |
| 2024/07/17 | 1,021 | 1,029 | 1,020 | 1,022 | +1 | +0.1% | 50,300 |
| 2024/07/16 | 1,058 | 1,058 | 1,018 | 1,021 | -7 | -0.7% | 123,900 |
| 2024/07/12 | 1,012 | 1,028 | 1,012 | 1,028 | +14 | +1.4% | 69,500 |
| 2024/07/11 | 1,015 | 1,015 | 1,008 | 1,014 | +7 | +0.7% | 48,900 |
| 2024/07/10 | 1,019 | 1,019 | 1,001 | 1,007 | -10 | -1% | 124,900 |
| 2024/07/09 | 1,015 | 1,021 | 1,004 | 1,017 | +4 | +0.4% | 52,700 |
| 2024/07/08 | 1,021 | 1,025 | 1,010 | 1,013 | -8 | -0.8% | 75,400 |
| 2024/07/05 | 1,030 | 1,030 | 1,016 | 1,021 | -5 | -0.5% | 43,800 |
| 2024/07/04 | 1,029 | 1,032 | 1,022 | 1,026 | +1 | +0.1% | 38,800 |
| 2024/07/03 | 1,017 | 1,032 | 1,017 | 1,025 | +8 | +0.8% | 58,000 |
| 2024/07/02 | 1,010 | 1,019 | 1,010 | 1,017 | +7 | +0.7% | 81,800 |
| 2024/07/01 | 1,030 | 1,034 | 1,010 | 1,010 | -15 | -1.5% | 59,000 |
| 2024/06/28 | 1,043 | 1,043 | 1,018 | 1,025 | -18 | -1.7% | 94,900 |
| 2024/06/27 | 1,027 | 1,045 | 1,023 | 1,043 | +9 | +0.9% | 104,700 |
| 2024/06/26 | 1,042 | 1,047 | 1,032 | 1,034 | -20 | -1.9% | 124,600 |
| 2024/06/25 | 1,050 | 1,060 | 1,041 | 1,054 | +12 | +1.2% | 159,000 |
| 2024/06/24 | 1,040 | 1,048 | 1,034 | 1,042 | +17 | +1.7% | 143,600 |
| 2024/06/21 | 1,012 | 1,037 | 1,009 | 1,025 | +9 | +0.9% | 296,600 |
| 2024/06/20 | 1,014 | 1,017 | 1,007 | 1,016 | +10 | +1% | 67,800 |
| 2024/06/19 | 1,016 | 1,016 | 999 | 1,006 | -4 | -0.4% | 86,000 |
| 2024/06/18 | 1,012 | 1,020 | 1,000 | 1,010 | +6 | +0.6% | 120,900 |
| 2024/06/17 | 983 | 1,004 | 982 | 1,004 | +20 | +2% | 85,700 |
| 2024/06/14 | 971 | 989 | 971 | 984 | +8 | +0.8% | 121,300 |
| 2024/06/13 | 996 | 999 | 974 | 976 | -19 | -1.9% | 102,500 |
| 2024/06/12 | 1,001 | 1,007 | 993 | 995 | -6 | -0.6% | 77,200 |
| 2024/06/11 | 1,007 | 1,012 | 999 | 1,001 | -5 | -0.5% | 68,000 |
| 2024/06/10 | 999 | 1,010 | 996 | 1,006 | +7 | +0.7% | 42,100 |
| 2024/06/07 | 1,000 | 1,003 | 996 | 999 | -1 | -0.1% | 41,300 |
| 2024/06/06 | 1,015 | 1,015 | 993 | 1,000 | -9 | -0.9% | 44,200 |
| 2024/06/05 | 1,000 | 1,013 | 1,000 | 1,009 | ±0 | ±0% | 58,400 |
| 2024/06/04 | 1,010 | 1,015 | 1,005 | 1,009 | -4 | -0.4% | 78,100 |
| 2024/06/03 | 1,011 | 1,019 | 1,002 | 1,013 | +10 | +1% | 78,600 |
| 2024/05/31 | 975 | 1,008 | 971 | 1,003 | +33 | +3.4% | 272,600 |
| 2024/05/30 | 968 | 971 | 961 | 970 | -1 | -0.1% | 111,900 |
| 2024/05/29 | 973 | 975 | 964 | 971 | -5 | -0.5% | 111,900 |
| 2024/05/28 | 993 | 998 | 976 | 976 | -17 | -1.7% | 176,100 |
| 2024/05/27 | 999 | 999 | 990 | 993 | -2 | -0.2% | 68,600 |
| 2024/05/24 | 988 | 999 | 987 | 995 | +1 | +0.1% | 62,500 |
| 2024/05/23 | 992 | 999 | 987 | 994 | +1 | +0.1% | 84,300 |
| 2024/05/22 | 996 | 1,003 | 992 | 993 | -2 | -0.2% | 130,700 |
| 2024/05/21 | 997 | 1,001 | 992 | 995 | +2 | +0.2% | 93,800 |
| 2024/05/20 | 989 | 998 | 986 | 993 | +4 | +0.4% | 83,700 |
| 2024/05/17 | 990 | 996 | 983 | 989 | -4 | -0.4% | 88,100 |
| 2024/05/16 | 1,007 | 1,010 | 991 | 993 | -24 | -2.4% | 190,500 |
| 2024/05/15 | 1,017 | 1,021 | 1,013 | 1,017 | +3 | +0.3% | 106,800 |
251～
300
件表示中 / 7007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 | 115,200円 | +1.5% | -5.6% | 2.52% | 12.45倍 | 1.14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 |
| ハローズ | 510,000円 | +6.4% | +0.5% | 1.33% | 12.66倍 | 1.55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 |
| 大黒天 | 751,000円 | +6.8% | +3.1% | 0.47% | 15.07倍 | 1.71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 |
| イオン九州 | 302,500円 | +3.7% | -8.4% | 1.65% | 19.46倍 | 1.87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 | 321,000円 | +4.1% | +0.8% | 2.65% | 10.89倍 | 1.16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
