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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 1,633 | 1,633 | 1,600 | 1,603 | -30 | -1.8% | 7,600 |
| 2013/04/01 | 1,705 | 1,705 | 1,625 | 1,633 | -72 | -4.2% | 6,700 |
| 2013/03/29 | 1,749 | 1,750 | 1,703 | 1,705 | -38 | -2.2% | 6,200 |
| 2013/03/28 | 1,736 | 1,748 | 1,703 | 1,743 | +4 | +0.2% | 6,400 |
| 2013/03/27 | 1,718 | 1,745 | 1,700 | 1,739 | -17 | -1% | 9,200 |
| 2013/03/26 | 1,722 | 1,765 | 1,717 | 1,756 | +43 | +2.5% | 30,100 |
| 2013/03/25 | 1,725 | 1,735 | 1,713 | 1,713 | +4 | +0.2% | 15,200 |
| 2013/03/22 | 1,731 | 1,750 | 1,709 | 1,709 | -4 | -0.2% | 10,600 |
| 2013/03/21 | 1,705 | 1,720 | 1,701 | 1,713 | +19 | +1.1% | 7,800 |
| 2013/03/19 | 1,690 | 1,700 | 1,689 | 1,694 | +15 | +0.9% | 7,100 |
| 2013/03/18 | 1,650 | 1,698 | 1,650 | 1,679 | +25 | +1.5% | 4,700 |
| 2013/03/15 | 1,620 | 1,679 | 1,620 | 1,654 | -16 | -1% | 27,600 |
| 2013/03/14 | 1,709 | 1,720 | 1,669 | 1,670 | -28 | -1.6% | 14,400 |
| 2013/03/13 | 1,709 | 1,718 | 1,695 | 1,698 | -3 | -0.2% | 6,200 |
| 2013/03/12 | 1,730 | 1,734 | 1,701 | 1,701 | -16 | -0.9% | 11,100 |
| 2013/03/11 | 1,669 | 1,797 | 1,662 | 1,717 | +58 | +3.5% | 16,600 |
| 2013/03/08 | 1,670 | 1,670 | 1,657 | 1,659 | +7 | +0.4% | 27,300 |
| 2013/03/07 | 1,650 | 1,669 | 1,650 | 1,652 | +4 | +0.2% | 4,900 |
| 2013/03/06 | 1,621 | 1,650 | 1,621 | 1,648 | +24 | +1.5% | 6,800 |
| 2013/03/05 | 1,629 | 1,640 | 1,622 | 1,624 | +3 | +0.2% | 4,900 |
| 2013/03/04 | 1,631 | 1,634 | 1,601 | 1,621 | -10 | -0.6% | 5,900 |
| 2013/03/01 | 1,635 | 1,635 | 1,624 | 1,631 | -4 | -0.2% | 3,500 |
| 2013/02/28 | 1,600 | 1,640 | 1,600 | 1,635 | +24 | +1.5% | 7,100 |
| 2013/02/27 | 1,609 | 1,629 | 1,602 | 1,611 | -17 | -1% | 9,000 |
| 2013/02/26 | 1,627 | 1,634 | 1,621 | 1,628 | -6 | -0.4% | 4,700 |
| 2013/02/25 | 1,635 | 1,640 | 1,628 | 1,634 | +3 | +0.2% | 11,600 |
| 2013/02/22 | 1,641 | 1,641 | 1,625 | 1,631 | -3 | -0.2% | 9,100 |
| 2013/02/21 | 1,649 | 1,650 | 1,630 | 1,634 | -11 | -0.7% | 8,500 |
| 2013/02/20 | 1,635 | 1,645 | 1,633 | 1,645 | +13 | +0.8% | 11,100 |
| 2013/02/19 | 1,637 | 1,638 | 1,620 | 1,632 | -6 | -0.4% | 5,000 |
| 2013/02/18 | 1,587 | 1,640 | 1,587 | 1,638 | +61 | +3.9% | 8,600 |
| 2013/02/15 | 1,605 | 1,618 | 1,576 | 1,577 | -48 | -3% | 19,000 |
| 2013/02/14 | 1,620 | 1,628 | 1,615 | 1,625 | +14 | +0.9% | 7,800 |
| 2013/02/13 | 1,608 | 1,624 | 1,607 | 1,611 | +2 | +0.1% | 6,100 |
| 2013/02/12 | 1,601 | 1,639 | 1,601 | 1,609 | +9 | +0.6% | 8,400 |
| 2013/02/08 | 1,604 | 1,607 | 1,600 | 1,600 | -5 | -0.3% | 10,100 |
| 2013/02/07 | 1,611 | 1,611 | 1,602 | 1,605 | -7 | -0.4% | 7,200 |
| 2013/02/06 | 1,613 | 1,630 | 1,601 | 1,612 | +15 | +0.9% | 3,900 |
| 2013/02/05 | 1,605 | 1,618 | 1,596 | 1,597 | -8 | -0.5% | 6,300 |
| 2013/02/04 | 1,595 | 1,612 | 1,595 | 1,605 | -8 | -0.5% | 6,900 |
| 2013/02/01 | 1,601 | 1,615 | 1,601 | 1,613 | -2 | -0.1% | 6,100 |
| 2013/01/31 | 1,618 | 1,623 | 1,610 | 1,615 | -3 | -0.2% | 5,700 |
| 2013/01/30 | 1,630 | 1,632 | 1,617 | 1,618 | -14 | -0.9% | 7,100 |
| 2013/01/29 | 1,616 | 1,633 | 1,609 | 1,632 | +16 | +1% | 2,600 |
| 2013/01/28 | 1,635 | 1,635 | 1,616 | 1,616 | -11 | -0.7% | 5,000 |
| 2013/01/25 | 1,624 | 1,640 | 1,613 | 1,627 | -5 | -0.3% | 14,800 |
| 2013/01/24 | 1,630 | 1,632 | 1,608 | 1,632 | +10 | +0.6% | 8,600 |
| 2013/01/23 | 1,613 | 1,630 | 1,609 | 1,622 | -2 | -0.1% | 4,800 |
| 2013/01/22 | 1,626 | 1,632 | 1,620 | 1,624 | -2 | -0.1% | 6,700 |
| 2013/01/21 | 1,623 | 1,628 | 1,611 | 1,626 | +3 | +0.2% | 2,700 |
3001～
3050
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 | 112,400円 | +1.5% | -5.6% | 2.58% | 12.14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 | 173,100円 | +6.1% | -0.9% | 2.31% | 9.30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 | 137,600円 | +3.3% | +18.5% | 1.31% | 20.65倍 | 1.57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 | 318,500円 | +4.1% | +0.8% | 2.67% | 10.80倍 | 1.15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 | 702,000円 | +8.3% | +12.1% | 0.47% | 15.19倍 | 1.68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
