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 |
|---|---|---|---|---|---|---|---|
| 2011/12/14 | 1,299 | 1,310 | 1,294 | 1,308 | +16 | +1.2% | 7,300 |
| 2011/12/13 | 1,284 | 1,294 | 1,281 | 1,292 | +11 | +0.9% | 2,900 |
| 2011/12/12 | 1,285 | 1,294 | 1,281 | 1,281 | -2 | -0.2% | 4,000 |
| 2011/12/09 | 1,277 | 1,285 | 1,274 | 1,283 | -15 | -1.2% | 25,300 |
| 2011/12/08 | 1,293 | 1,298 | 1,282 | 1,298 | +17 | +1.3% | 6,100 |
| 2011/12/07 | 1,258 | 1,299 | 1,258 | 1,281 | +22 | +1.7% | 6,000 |
| 2011/12/06 | 1,265 | 1,265 | 1,258 | 1,259 | -5 | -0.4% | 9,700 |
| 2011/12/05 | 1,275 | 1,275 | 1,262 | 1,264 | +5 | +0.4% | 2,700 |
| 2011/12/02 | 1,259 | 1,260 | 1,255 | 1,259 | +7 | +0.6% | 2,500 |
| 2011/12/01 | 1,245 | 1,256 | 1,244 | 1,252 | +12 | +1% | 3,300 |
| 2011/11/30 | 1,248 | 1,259 | 1,235 | 1,240 | -12 | -1% | 3,000 |
| 2011/11/29 | 1,240 | 1,252 | 1,234 | 1,252 | +27 | +2.2% | 4,000 |
| 2011/11/28 | 1,242 | 1,243 | 1,206 | 1,225 | -17 | -1.4% | 3,900 |
| 2011/11/25 | 1,250 | 1,255 | 1,242 | 1,242 | -13 | -1% | 11,200 |
| 2011/11/24 | 1,276 | 1,276 | 1,253 | 1,255 | -5 | -0.4% | 8,400 |
| 2011/11/22 | 1,225 | 1,261 | 1,225 | 1,260 | +9 | +0.7% | 4,400 |
| 2011/11/21 | 1,250 | 1,251 | 1,231 | 1,251 | -7 | -0.6% | 4,600 |
| 2011/11/18 | 1,250 | 1,280 | 1,250 | 1,258 | -22 | -1.7% | 6,500 |
| 2011/11/17 | 1,270 | 1,280 | 1,260 | 1,280 | +5 | +0.4% | 4,100 |
| 2011/11/16 | 1,281 | 1,281 | 1,275 | 1,275 | -12 | -0.9% | 900 |
| 2011/11/15 | 1,300 | 1,300 | 1,287 | 1,287 | -13 | -1% | 10,400 |
| 2011/11/14 | 1,290 | 1,300 | 1,281 | 1,300 | +25 | +2% | 7,300 |
| 2011/11/11 | 1,259 | 1,275 | 1,247 | 1,275 | +19 | +1.5% | 3,900 |
| 2011/11/10 | 1,265 | 1,265 | 1,243 | 1,256 | -9 | -0.7% | 3,900 |
| 2011/11/09 | 1,244 | 1,265 | 1,238 | 1,265 | +32 | +2.6% | 5,300 |
| 2011/11/08 | 1,244 | 1,247 | 1,233 | 1,233 | -6 | -0.5% | 3,300 |
| 2011/11/07 | 1,226 | 1,239 | 1,226 | 1,239 | ±0 | ±0% | 1,900 |
| 2011/11/04 | 1,225 | 1,239 | 1,213 | 1,239 | +13 | +1.1% | 6,400 |
| 2011/11/02 | 1,226 | 1,238 | 1,209 | 1,226 | -26 | -2.1% | 8,000 |
| 2011/11/01 | 1,230 | 1,262 | 1,230 | 1,252 | +14 | +1.1% | 4,400 |
| 2011/10/31 | 1,250 | 1,276 | 1,238 | 1,238 | -27 | -2.1% | 6,700 |
| 2011/10/28 | 1,246 | 1,265 | 1,246 | 1,265 | +21 | +1.7% | 15,700 |
| 2011/10/27 | 1,214 | 1,244 | 1,214 | 1,244 | +30 | +2.5% | 9,300 |
| 2011/10/26 | 1,206 | 1,225 | 1,206 | 1,214 | -6 | -0.5% | 4,700 |
| 2011/10/25 | 1,295 | 1,299 | 1,205 | 1,220 | -50 | -3.9% | 24,100 |
| 2011/10/24 | 1,217 | 1,270 | 1,217 | 1,270 | +61 | +5% | 5,800 |
| 2011/10/21 | 1,198 | 1,210 | 1,197 | 1,209 | +3 | +0.2% | 3,000 |
| 2011/10/20 | 1,228 | 1,228 | 1,200 | 1,206 | -29 | -2.3% | 7,400 |
| 2011/10/19 | 1,221 | 1,240 | 1,221 | 1,235 | +15 | +1.2% | 3,300 |
| 2011/10/18 | 1,232 | 1,239 | 1,220 | 1,220 | -30 | -2.4% | 5,900 |
| 2011/10/17 | 1,273 | 1,275 | 1,247 | 1,250 | -33 | -2.6% | 14,900 |
| 2011/10/14 | 1,274 | 1,286 | 1,262 | 1,283 | +6 | +0.5% | 9,100 |
| 2011/10/13 | 1,280 | 1,280 | 1,262 | 1,277 | +18 | +1.4% | 4,000 |
| 2011/10/12 | 1,257 | 1,260 | 1,252 | 1,259 | +7 | +0.6% | 4,400 |
| 2011/10/11 | 1,239 | 1,283 | 1,239 | 1,252 | +24 | +2% | 5,500 |
| 2011/10/07 | 1,236 | 1,236 | 1,228 | 1,228 | -12 | -1% | 4,100 |
| 2011/10/06 | 1,243 | 1,243 | 1,222 | 1,240 | -3 | -0.2% | 5,600 |
| 2011/10/05 | 1,241 | 1,245 | 1,215 | 1,243 | +3 | +0.2% | 7,700 |
| 2011/10/04 | 1,235 | 1,256 | 1,220 | 1,240 | ±0 | ±0% | 5,900 |
| 2011/10/03 | 1,262 | 1,262 | 1,239 | 1,240 | -22 | -1.7% | 3,500 |
3351～
3400
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 | 117,200円 | +1.5% | -5.6% | 2.47% | 12.66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 | 787,000円 | +6.8% | +3.1% | 0.44% | 15.80倍 | 1.78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 | 519,000円 | +6.4% | +0.5% | 1.31% | 12.88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 | 304,000円 | +3.7% | -8.4% | 1.64% | 19.55倍 | 1.88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 | 330,500円 | +4.1% | +0.8% | 2.57% | 11.21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
