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 |
|---|---|---|---|---|---|---|---|
| 2011/10/03 | 1,262 | 1,262 | 1,239 | 1,240 | -22 | -1.7% | 3,500 |
| 2011/09/30 | 1,278 | 1,278 | 1,256 | 1,262 | -16 | -1.3% | 9,000 |
| 2011/09/29 | 1,263 | 1,300 | 1,262 | 1,278 | -15 | -1.2% | 16,600 |
| 2011/09/28 | 1,258 | 1,293 | 1,247 | 1,293 | +13 | +1% | 14,600 |
| 2011/09/27 | 1,306 | 1,306 | 1,220 | 1,280 | -30 | -2.3% | 49,500 |
| 2011/09/26 | 1,290 | 1,310 | 1,275 | 1,310 | +20 | +1.6% | 7,000 |
| 2011/09/22 | 1,301 | 1,301 | 1,277 | 1,290 | -10 | -0.8% | 12,000 |
| 2011/09/21 | 1,318 | 1,318 | 1,297 | 1,300 | -4 | -0.3% | 8,700 |
| 2011/09/20 | 1,300 | 1,320 | 1,299 | 1,304 | -7 | -0.5% | 8,600 |
| 2011/09/16 | 1,309 | 1,315 | 1,300 | 1,311 | +1 | +0.1% | 7,100 |
| 2011/09/15 | 1,298 | 1,310 | 1,288 | 1,310 | +13 | +1% | 16,100 |
| 2011/09/14 | 1,307 | 1,308 | 1,290 | 1,297 | +1 | +0.1% | 9,500 |
| 2011/09/13 | 1,290 | 1,297 | 1,260 | 1,296 | +33 | +2.6% | 10,000 |
| 2011/09/12 | 1,258 | 1,273 | 1,250 | 1,263 | -7 | -0.6% | 4,300 |
| 2011/09/09 | 1,278 | 1,296 | 1,260 | 1,270 | -9 | -0.7% | 24,700 |
| 2011/09/08 | 1,279 | 1,279 | 1,201 | 1,279 | +3 | +0.2% | 7,800 |
| 2011/09/07 | 1,272 | 1,276 | 1,250 | 1,276 | +1 | +0.1% | 7,100 |
| 2011/09/06 | 1,284 | 1,284 | 1,265 | 1,275 | +3 | +0.2% | 7,300 |
| 2011/09/05 | 1,293 | 1,293 | 1,270 | 1,272 | -21 | -1.6% | 3,400 |
| 2011/09/02 | 1,303 | 1,308 | 1,263 | 1,293 | -9 | -0.7% | 9,800 |
| 2011/09/01 | 1,299 | 1,302 | 1,295 | 1,302 | +8 | +0.6% | 3,700 |
| 2011/08/31 | 1,298 | 1,298 | 1,284 | 1,294 | -6 | -0.5% | 4,000 |
| 2011/08/30 | 1,264 | 1,300 | 1,264 | 1,300 | +45 | +3.6% | 8,700 |
| 2011/08/29 | 1,308 | 1,308 | 1,241 | 1,255 | -53 | -4.1% | 5,100 |
| 2011/08/26 | 1,285 | 1,310 | 1,265 | 1,308 | +24 | +1.9% | 5,000 |
| 2011/08/25 | 1,331 | 1,331 | 1,284 | 1,284 | -17 | -1.3% | 14,000 |
| 2011/08/24 | 1,297 | 1,304 | 1,291 | 1,301 | +14 | +1.1% | 6,200 |
| 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 |
3401～
3450
件表示中 / 7023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 | 117,500円 | +1.5% | -5.6% | 2.47% | 12.69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 | 782,000円 | +6.8% | +3.1% | 0.45% | 15.70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 | 516,000円 | +6.4% | +0.5% | 1.32% | 12.81倍 | 1.57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 | 305,000円 | +3.7% | -8.4% | 1.64% | 19.62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 | 328,500円 | +4.1% | +0.8% | 2.59% | 11.14倍 | 1.18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
