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 |
|---|---|---|---|---|---|---|---|
| 2011/07/12 | 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 |
| 2011/06/13 | 1,174 | 1,181 | 1,170 | 1,180 | +12 | +1% | 4,700 |
| 2011/06/10 | 1,157 | 1,175 | 1,142 | 1,168 | +26 | +2.3% | 16,200 |
| 2011/06/09 | 1,133 | 1,144 | 1,131 | 1,142 | +6 | +0.5% | 2,400 |
| 2011/06/08 | 1,132 | 1,146 | 1,132 | 1,136 | -2 | -0.2% | 3,400 |
| 2011/06/07 | 1,128 | 1,140 | 1,128 | 1,138 | +10 | +0.9% | 2,100 |
| 2011/06/06 | 1,120 | 1,143 | 1,115 | 1,128 | +8 | +0.7% | 5,600 |
| 2011/06/03 | 1,153 | 1,154 | 1,120 | 1,120 | -36 | -3.1% | 9,000 |
| 2011/06/02 | 1,160 | 1,164 | 1,140 | 1,156 | -17 | -1.4% | 3,100 |
| 2011/06/01 | 1,179 | 1,179 | 1,165 | 1,173 | -7 | -0.6% | 1,600 |
| 2011/05/31 | 1,150 | 1,180 | 1,150 | 1,180 | +15 | +1.3% | 5,300 |
| 2011/05/30 | 1,153 | 1,165 | 1,150 | 1,165 | +12 | +1% | 2,000 |
| 2011/05/27 | 1,160 | 1,163 | 1,153 | 1,153 | -11 | -0.9% | 2,600 |
| 2011/05/26 | 1,177 | 1,177 | 1,157 | 1,164 | -13 | -1.1% | 3,200 |
| 2011/05/25 | 1,176 | 1,177 | 1,155 | 1,177 | +1 | +0.1% | 10,700 |
| 2011/05/24 | 1,168 | 1,176 | 1,168 | 1,176 | +17 | +1.5% | 6,700 |
| 2011/05/23 | 1,154 | 1,162 | 1,150 | 1,159 | +5 | +0.4% | 3,900 |
| 2011/05/20 | 1,170 | 1,178 | 1,154 | 1,154 | -16 | -1.4% | 3,200 |
| 2011/05/19 | 1,183 | 1,184 | 1,170 | 1,170 | -7 | -0.6% | 2,500 |
| 2011/05/18 | 1,165 | 1,182 | 1,164 | 1,177 | +2 | +0.2% | 4,800 |
| 2011/05/17 | 1,175 | 1,189 | 1,175 | 1,175 | -4 | -0.3% | 3,000 |
| 2011/05/16 | 1,175 | 1,187 | 1,173 | 1,179 | +4 | +0.3% | 12,000 |
| 2011/05/13 | 1,183 | 1,183 | 1,160 | 1,175 | -9 | -0.8% | 13,400 |
| 2011/05/12 | 1,183 | 1,189 | 1,182 | 1,184 | +1 | +0.1% | 4,100 |
| 2011/05/11 | 1,182 | 1,189 | 1,182 | 1,183 | +1 | +0.1% | 4,000 |
| 2011/05/10 | 1,183 | 1,188 | 1,180 | 1,182 | -11 | -0.9% | 4,500 |
| 2011/05/09 | 1,194 | 1,194 | 1,177 | 1,193 | -1 | -0.1% | 11,400 |
| 2011/05/06 | 1,194 | 1,197 | 1,189 | 1,194 | -6 | -0.5% | 4,600 |
| 2011/05/02 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 6,700 |
| 2011/04/28 | 1,186 | 1,200 | 1,186 | 1,190 | +4 | +0.3% | 6,700 |
3401～
3450
件表示中 / 6967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 | 111,000円 | +1.5% | -5.6% | 2.61% | 11.99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 | 733,000円 | +8.3% | +12.1% | 0.45% | 15.86倍 | 1.75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 |
| ゲンキードラ | 339,000円 | +9.3% | +10.3% | 0.38% | 14.72倍 | 2.07倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ＭＶ東海 | 322,500円 | +4.1% | +0.8% | 2.64% | 10.94倍 | 1.16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 | 480,000円 | +6.4% | +0.5% | 1.42% | 11.95倍 | 1.46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
