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 |
|---|---|---|---|---|---|---|---|
| 2011/08/23 | 1,280 | 1,299 | 1,272 | 1,287 | +13 | +1% | 5,300 |
| 2011/08/22 | 1,254 | 1,280 | 1,254 | 1,274 | +11 | +0.9% | 3,600 |
| 2011/08/19 | 1,233 | 1,278 | 1,233 | 1,263 | ±0 | ±0% | 3,600 |
| 2011/08/18 | 1,275 | 1,282 | 1,252 | 1,263 | +7 | +0.6% | 3,700 |
| 2011/08/17 | 1,263 | 1,264 | 1,256 | 1,256 | +3 | +0.2% | 1,600 |
| 2011/08/16 | 1,262 | 1,269 | 1,253 | 1,253 | -17 | -1.3% | 2,200 |
| 2011/08/15 | 1,288 | 1,288 | 1,270 | 1,270 | +11 | +0.9% | 15,300 |
| 2011/08/12 | 1,227 | 1,259 | 1,220 | 1,259 | +45 | +3.7% | 7,000 |
| 2011/08/11 | 1,187 | 1,214 | 1,180 | 1,214 | +35 | +3% | 3,400 |
| 2011/08/10 | 1,186 | 1,186 | 1,177 | 1,179 | +21 | +1.8% | 3,000 |
| 2011/08/09 | 1,156 | 1,198 | 1,151 | 1,158 | -15 | -1.3% | 6,500 |
| 2011/08/08 | 1,175 | 1,179 | 1,170 | 1,173 | -15 | -1.3% | 3,800 |
| 2011/08/05 | 1,186 | 1,190 | 1,175 | 1,188 | -17 | -1.4% | 6,500 |
| 2011/08/04 | 1,213 | 1,213 | 1,203 | 1,205 | -14 | -1.1% | 6,800 |
| 2011/08/03 | 1,225 | 1,228 | 1,212 | 1,219 | -6 | -0.5% | 6,900 |
| 2011/08/02 | 1,242 | 1,242 | 1,216 | 1,225 | +13 | +1.1% | 3,700 |
| 2011/08/01 | 1,199 | 1,239 | 1,199 | 1,212 | -31 | -2.5% | 8,000 |
| 2011/07/29 | 1,272 | 1,274 | 1,223 | 1,243 | -27 | -2.1% | 4,600 |
| 2011/07/28 | 1,261 | 1,270 | 1,261 | 1,270 | +5 | +0.4% | 4,300 |
| 2011/07/27 | 1,285 | 1,285 | 1,258 | 1,265 | -20 | -1.6% | 4,400 |
| 2011/07/26 | 1,283 | 1,307 | 1,280 | 1,285 | -4 | -0.3% | 2,500 |
| 2011/07/25 | 1,297 | 1,307 | 1,289 | 1,289 | -24 | -1.8% | 14,200 |
| 2011/07/22 | 1,310 | 1,313 | 1,300 | 1,313 | +3 | +0.2% | 13,500 |
| 2011/07/21 | 1,309 | 1,310 | 1,303 | 1,310 | +7 | +0.5% | 2,900 |
| 2011/07/20 | 1,305 | 1,310 | 1,301 | 1,303 | -6 | -0.5% | 4,800 |
| 2011/07/19 | 1,302 | 1,310 | 1,299 | 1,309 | -1 | -0.1% | 4,300 |
| 2011/07/15 | 1,297 | 1,310 | 1,297 | 1,310 | ±0 | ±0% | 11,700 |
| 2011/07/14 | 1,315 | 1,315 | 1,300 | 1,310 | +4 | +0.3% | 9,100 |
| 2011/07/13 | 1,317 | 1,325 | 1,300 | 1,306 | -8 | -0.6% | 12,800 |
| 2011/07/12 | 1,301 | 1,314 | 1,255 | 1,314 | +4 | +0.3% | 6,800 |
| 2011/07/11 | 1,263 | 1,310 | 1,260 | 1,310 | +43 | +3.4% | 7,200 |
| 2011/07/08 | 1,276 | 1,277 | 1,250 | 1,267 | +12 | +1% | 20,600 |
| 2011/07/07 | 1,239 | 1,255 | 1,239 | 1,255 | +19 | +1.5% | 8,400 |
| 2011/07/06 | 1,223 | 1,236 | 1,210 | 1,236 | +4 | +0.3% | 6,900 |
| 2011/07/05 | 1,234 | 1,234 | 1,228 | 1,232 | +8 | +0.7% | 3,100 |
| 2011/07/04 | 1,220 | 1,234 | 1,180 | 1,224 | +4 | +0.3% | 4,100 |
| 2011/07/01 | 1,217 | 1,229 | 1,217 | 1,220 | -9 | -0.7% | 3,700 |
| 2011/06/30 | 1,215 | 1,229 | 1,215 | 1,229 | +13 | +1.1% | 5,500 |
| 2011/06/29 | 1,219 | 1,220 | 1,212 | 1,216 | +15 | +1.2% | 3,900 |
| 2011/06/28 | 1,195 | 1,205 | 1,195 | 1,201 | +11 | +0.9% | 4,500 |
| 2011/06/27 | 1,173 | 1,192 | 1,173 | 1,190 | ±0 | ±0% | 5,600 |
| 2011/06/24 | 1,181 | 1,190 | 1,175 | 1,190 | +10 | +0.8% | 11,000 |
| 2011/06/23 | 1,170 | 1,180 | 1,167 | 1,180 | +10 | +0.9% | 11,700 |
| 2011/06/22 | 1,165 | 1,172 | 1,162 | 1,170 | +5 | +0.4% | 10,300 |
| 2011/06/21 | 1,160 | 1,165 | 1,158 | 1,165 | +5 | +0.4% | 3,400 |
| 2011/06/20 | 1,151 | 1,178 | 1,148 | 1,160 | +10 | +0.9% | 4,400 |
| 2011/06/17 | 1,171 | 1,190 | 1,150 | 1,150 | -21 | -1.8% | 5,000 |
| 2011/06/16 | 1,202 | 1,204 | 1,171 | 1,171 | -50 | -4.1% | 4,400 |
| 2011/06/15 | 1,225 | 1,225 | 1,205 | 1,221 | +11 | +0.9% | 13,400 |
| 2011/06/14 | 1,188 | 1,210 | 1,175 | 1,210 | +30 | +2.5% | 10,100 |
3351～
3400
件表示中 / 6946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 | 106,700円 | +3.6% | +1.4% | 2.34% | 12.83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 |
| アークランズ | 170,900円 | +6.1% | -0.9% | 2.34% | 9.18倍 | 0.88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 |
| 青山商 | 208,100円 | +2.5% | +10.8% | 6.10% | 11.10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 | 309,000円 | +4.1% | +0.8% | 2.75% | 10.48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 | 453,000円 | +6.4% | +0.5% | 1.50% | 11.28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
