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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 1,475 | 1,499 | 1,474 | 1,492 | +12 | +0.8% | 10,500 |
| 2012/08/23 | 1,475 | 1,480 | 1,463 | 1,480 | +10 | +0.7% | 6,400 |
| 2012/08/22 | 1,464 | 1,470 | 1,460 | 1,470 | +14 | +1% | 2,800 |
| 2012/08/21 | 1,450 | 1,473 | 1,435 | 1,456 | +12 | +0.8% | 4,900 |
| 2012/08/20 | 1,457 | 1,479 | 1,444 | 1,444 | -24 | -1.6% | 3,600 |
| 2012/08/17 | 1,486 | 1,486 | 1,432 | 1,468 | -18 | -1.2% | 5,200 |
| 2012/08/16 | 1,479 | 1,486 | 1,477 | 1,486 | +7 | +0.5% | 6,200 |
| 2012/08/15 | 1,485 | 1,485 | 1,473 | 1,479 | -1 | -0.1% | 10,600 |
| 2012/08/14 | 1,469 | 1,486 | 1,462 | 1,480 | +23 | +1.6% | 5,700 |
| 2012/08/13 | 1,461 | 1,461 | 1,450 | 1,457 | +7 | +0.5% | 4,500 |
| 2012/08/10 | 1,438 | 1,450 | 1,386 | 1,450 | +22 | +1.5% | 5,600 |
| 2012/08/09 | 1,430 | 1,430 | 1,401 | 1,428 | +3 | +0.2% | 3,900 |
| 2012/08/08 | 1,414 | 1,425 | 1,400 | 1,425 | +36 | +2.6% | 5,300 |
| 2012/08/07 | 1,400 | 1,400 | 1,384 | 1,389 | -26 | -1.8% | 2,500 |
| 2012/08/06 | 1,402 | 1,415 | 1,397 | 1,415 | +13 | +0.9% | 1,500 |
| 2012/08/03 | 1,377 | 1,410 | 1,377 | 1,402 | +16 | +1.2% | 2,900 |
| 2012/08/02 | 1,409 | 1,414 | 1,380 | 1,386 | ±0 | ±0% | 4,800 |
| 2012/08/01 | 1,400 | 1,410 | 1,386 | 1,386 | +3 | +0.2% | 4,700 |
| 2012/07/31 | 1,400 | 1,400 | 1,383 | 1,383 | -23 | -1.6% | 1,600 |
| 2012/07/30 | 1,371 | 1,406 | 1,371 | 1,406 | +16 | +1.2% | 3,100 |
| 2012/07/27 | 1,387 | 1,399 | 1,357 | 1,390 | +11 | +0.8% | 3,500 |
| 2012/07/26 | 1,350 | 1,379 | 1,349 | 1,379 | +45 | +3.4% | 5,000 |
| 2012/07/25 | 1,344 | 1,344 | 1,331 | 1,334 | -3 | -0.2% | 11,300 |
| 2012/07/24 | 1,350 | 1,350 | 1,330 | 1,337 | -1 | -0.1% | 7,100 |
| 2012/07/23 | 1,350 | 1,360 | 1,338 | 1,338 | -10 | -0.7% | 7,500 |
| 2012/07/20 | 1,370 | 1,370 | 1,346 | 1,348 | -25 | -1.8% | 4,900 |
| 2012/07/19 | 1,361 | 1,381 | 1,361 | 1,373 | +3 | +0.2% | 5,800 |
| 2012/07/18 | 1,375 | 1,379 | 1,370 | 1,370 | -5 | -0.4% | 4,400 |
| 2012/07/17 | 1,398 | 1,398 | 1,375 | 1,375 | -30 | -2.1% | 14,600 |
| 2012/07/13 | 1,398 | 1,417 | 1,397 | 1,405 | -5 | -0.4% | 11,600 |
| 2012/07/12 | 1,398 | 1,410 | 1,390 | 1,410 | +12 | +0.9% | 8,900 |
| 2012/07/11 | 1,438 | 1,439 | 1,398 | 1,398 | -40 | -2.8% | 8,000 |
| 2012/07/10 | 1,485 | 1,485 | 1,438 | 1,438 | +13 | +0.9% | 24,000 |
| 2012/07/09 | 1,412 | 1,426 | 1,407 | 1,425 | +11 | +0.8% | 9,200 |
| 2012/07/06 | 1,409 | 1,420 | 1,408 | 1,414 | +13 | +0.9% | 13,900 |
| 2012/07/05 | 1,407 | 1,407 | 1,399 | 1,401 | -1 | -0.1% | 2,900 |
| 2012/07/04 | 1,382 | 1,404 | 1,382 | 1,402 | +12 | +0.9% | 6,200 |
| 2012/07/03 | 1,395 | 1,400 | 1,390 | 1,390 | +9 | +0.7% | 4,500 |
| 2012/07/02 | 1,400 | 1,400 | 1,372 | 1,381 | -14 | -1% | 3,800 |
| 2012/06/29 | 1,385 | 1,396 | 1,376 | 1,395 | +9 | +0.6% | 6,300 |
| 2012/06/28 | 1,382 | 1,386 | 1,360 | 1,386 | +4 | +0.3% | 5,400 |
| 2012/06/27 | 1,388 | 1,388 | 1,360 | 1,382 | +20 | +1.5% | 2,200 |
| 2012/06/26 | 1,361 | 1,376 | 1,361 | 1,362 | +2 | +0.1% | 4,600 |
| 2012/06/25 | 1,400 | 1,400 | 1,360 | 1,360 | -33 | -2.4% | 10,000 |
| 2012/06/22 | 1,378 | 1,394 | 1,373 | 1,393 | +25 | +1.8% | 6,500 |
| 2012/06/21 | 1,358 | 1,368 | 1,349 | 1,368 | +12 | +0.9% | 7,000 |
| 2012/06/20 | 1,355 | 1,372 | 1,350 | 1,356 | ±0 | ±0% | 5,800 |
| 2012/06/19 | 1,362 | 1,363 | 1,351 | 1,356 | -14 | -1% | 4,100 |
| 2012/06/18 | 1,372 | 1,390 | 1,361 | 1,370 | +7 | +0.5% | 2,700 |
| 2012/06/15 | 1,400 | 1,400 | 1,352 | 1,363 | -42 | -3% | 12,700 |
3101～
3150
件表示中 / 6945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 | 107,000円 | +3.6% | +1.4% | 2.34% | 12.87倍 | 1.10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 | 756,000円 | +8.3% | +12.1% | 0.44% | 16.36倍 | 1.81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 |
| 青山商 | 206,400円 | +2.5% | +10.8% | 6.15% | 11.01倍 | 0.58倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| ＭＶ東海 | 308,000円 | +4.1% | +0.8% | 2.76% | 10.45倍 | 1.11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 |
| ハローズ | 454,000円 | +6.4% | +0.5% | 1.50% | 11.30倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
