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 |
|---|---|---|---|---|---|---|---|
| 2012/07/24 | 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 |
| 2012/06/14 | 1,408 | 1,408 | 1,392 | 1,405 | -3 | -0.2% | 5,900 |
| 2012/06/13 | 1,379 | 1,408 | 1,366 | 1,408 | +28 | +2% | 12,300 |
| 2012/06/12 | 1,340 | 1,380 | 1,340 | 1,380 | +25 | +1.8% | 6,200 |
| 2012/06/11 | 1,350 | 1,370 | 1,349 | 1,355 | +9 | +0.7% | 5,100 |
| 2012/06/08 | 1,340 | 1,350 | 1,321 | 1,346 | -4 | -0.3% | 14,900 |
| 2012/06/07 | 1,350 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 4,800 |
| 2012/06/06 | 1,340 | 1,350 | 1,335 | 1,350 | +11 | +0.8% | 3,400 |
| 2012/06/05 | 1,350 | 1,353 | 1,324 | 1,339 | -4 | -0.3% | 5,900 |
| 2012/06/04 | 1,342 | 1,350 | 1,327 | 1,343 | -17 | -1.3% | 5,600 |
| 2012/06/01 | 1,345 | 1,360 | 1,342 | 1,360 | +21 | +1.6% | 3,800 |
| 2012/05/31 | 1,345 | 1,345 | 1,326 | 1,339 | -14 | -1% | 3,500 |
| 2012/05/30 | 1,343 | 1,363 | 1,335 | 1,353 | +10 | +0.7% | 7,000 |
| 2012/05/29 | 1,331 | 1,351 | 1,331 | 1,343 | +12 | +0.9% | 1,800 |
| 2012/05/28 | 1,354 | 1,359 | 1,325 | 1,331 | -23 | -1.7% | 2,500 |
| 2012/05/25 | 1,356 | 1,356 | 1,340 | 1,354 | ±0 | ±0% | 8,600 |
| 2012/05/24 | 1,346 | 1,355 | 1,335 | 1,354 | +19 | +1.4% | 7,700 |
| 2012/05/23 | 1,341 | 1,341 | 1,301 | 1,335 | -11 | -0.8% | 8,900 |
| 2012/05/22 | 1,342 | 1,353 | 1,340 | 1,346 | +4 | +0.3% | 3,300 |
| 2012/05/21 | 1,335 | 1,345 | 1,327 | 1,342 | +4 | +0.3% | 2,500 |
| 2012/05/18 | 1,330 | 1,338 | 1,330 | 1,338 | -2 | -0.1% | 5,200 |
| 2012/05/17 | 1,341 | 1,348 | 1,340 | 1,340 | -1 | -0.1% | 3,500 |
| 2012/05/16 | 1,343 | 1,352 | 1,340 | 1,341 | +1 | +0.1% | 5,600 |
| 2012/05/15 | 1,360 | 1,360 | 1,340 | 1,340 | -26 | -1.9% | 11,000 |
3201～
3250
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 | 117,900円 | +1.5% | -5.6% | 2.46% | 12.73倍 | 1.17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 | 801,000円 | +6.8% | +3.1% | 0.44% | 16.08倍 | 1.82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 | 520,000円 | +6.4% | +0.5% | 1.31% | 12.90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
