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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 3,940 | 4,000 | 3,925 | 3,925 | -15 | -0.4% | 34,000 |
| 2024/02/06 | 4,025 | 4,050 | 3,935 | 3,940 | -105 | -2.6% | 47,600 |
| 2024/02/05 | 4,060 | 4,075 | 4,045 | 4,045 | -15 | -0.4% | 24,300 |
| 2024/02/02 | 4,080 | 4,095 | 4,045 | 4,060 | -40 | -1% | 26,600 |
| 2024/02/01 | 4,065 | 4,125 | 4,065 | 4,100 | +5 | +0.1% | 29,000 |
| 2024/01/31 | 4,060 | 4,100 | 4,050 | 4,095 | +25 | +0.6% | 15,300 |
| 2024/01/30 | 4,130 | 4,135 | 4,065 | 4,070 | -60 | -1.5% | 22,900 |
| 2024/01/29 | 4,090 | 4,135 | 4,090 | 4,130 | +40 | +1% | 14,600 |
| 2024/01/26 | 4,070 | 4,100 | 4,060 | 4,090 | +10 | +0.2% | 25,000 |
| 2024/01/25 | 4,040 | 4,080 | 4,020 | 4,080 | +70 | +1.7% | 25,100 |
| 2024/01/24 | 4,080 | 4,080 | 4,000 | 4,010 | -40 | -1% | 28,400 |
| 2024/01/23 | 4,030 | 4,055 | 4,020 | 4,050 | +25 | +0.6% | 39,400 |
| 2024/01/22 | 4,005 | 4,045 | 4,000 | 4,025 | +25 | +0.6% | 27,700 |
| 2024/01/19 | 4,070 | 4,070 | 3,975 | 4,000 | -80 | -2% | 33,500 |
| 2024/01/18 | 4,050 | 4,110 | 4,050 | 4,080 | +30 | +0.7% | 26,200 |
| 2024/01/17 | 4,045 | 4,110 | 4,045 | 4,050 | +5 | +0.1% | 21,500 |
| 2024/01/16 | 4,095 | 4,160 | 4,040 | 4,045 | -50 | -1.2% | 25,900 |
| 2024/01/15 | 4,100 | 4,120 | 4,045 | 4,095 | +5 | +0.1% | 21,900 |
| 2024/01/12 | 4,140 | 4,150 | 4,065 | 4,090 | -10 | -0.2% | 24,800 |
| 2024/01/11 | 4,135 | 4,140 | 4,075 | 4,100 | -10 | -0.2% | 24,100 |
| 2024/01/10 | 4,135 | 4,140 | 4,095 | 4,110 | -35 | -0.8% | 25,500 |
| 2024/01/09 | 4,120 | 4,185 | 4,120 | 4,145 | +25 | +0.6% | 27,900 |
| 2024/01/05 | 4,155 | 4,170 | 4,110 | 4,120 | -35 | -0.8% | 29,200 |
| 2024/01/04 | 4,085 | 4,155 | 4,085 | 4,155 | ±0 | ±0% | 24,200 |
| 2023/12/29 | 4,135 | 4,175 | 4,065 | 4,155 | ±0 | ±0% | 17,000 |
| 2023/12/28 | 4,125 | 4,170 | 4,110 | 4,155 | -5 | -0.1% | 17,000 |
| 2023/12/27 | 4,160 | 4,170 | 4,120 | 4,160 | +30 | +0.7% | 24,500 |
| 2023/12/26 | 4,140 | 4,175 | 4,130 | 4,130 | -15 | -0.4% | 19,000 |
| 2023/12/25 | 4,200 | 4,200 | 4,115 | 4,145 | -25 | -0.6% | 15,600 |
| 2023/12/22 | 4,120 | 4,170 | 4,100 | 4,170 | +70 | +1.7% | 23,800 |
| 2023/12/21 | 4,110 | 4,120 | 4,090 | 4,100 | -35 | -0.8% | 13,600 |
| 2023/12/20 | 4,100 | 4,150 | 4,095 | 4,135 | +60 | +1.5% | 31,900 |
| 2023/12/19 | 4,030 | 4,075 | 4,015 | 4,075 | +60 | +1.5% | 26,300 |
| 2023/12/18 | 4,000 | 4,025 | 3,935 | 4,015 | ±0 | ±0% | 16,100 |
| 2023/12/15 | 4,050 | 4,055 | 4,000 | 4,015 | -35 | -0.9% | 32,100 |
| 2023/12/14 | 4,020 | 4,050 | 4,010 | 4,050 | +60 | +1.5% | 40,900 |
| 2023/12/13 | 3,970 | 4,025 | 3,955 | 3,990 | +40 | +1% | 48,500 |
| 2023/12/12 | 3,900 | 3,955 | 3,900 | 3,950 | +65 | +1.7% | 23,900 |
| 2023/12/11 | 3,875 | 3,890 | 3,835 | 3,885 | +20 | +0.5% | 25,200 |
| 2023/12/08 | 3,920 | 3,945 | 3,850 | 3,865 | -90 | -2.3% | 48,600 |
| 2023/12/07 | 4,000 | 4,000 | 3,940 | 3,955 | -60 | -1.5% | 28,900 |
| 2023/12/06 | 3,965 | 4,025 | 3,960 | 4,015 | +60 | +1.5% | 38,600 |
| 2023/12/05 | 3,955 | 3,980 | 3,935 | 3,955 | ±0 | ±0% | 27,400 |
| 2023/12/04 | 3,900 | 3,965 | 3,880 | 3,955 | +40 | +1% | 33,500 |
| 2023/12/01 | 3,900 | 3,970 | 3,885 | 3,915 | +20 | +0.5% | 46,300 |
| 2023/11/30 | 3,855 | 3,910 | 3,815 | 3,895 | +40 | +1% | 50,600 |
| 2023/11/29 | 3,860 | 3,865 | 3,840 | 3,855 | -25 | -0.6% | 17,400 |
| 2023/11/28 | 3,840 | 3,885 | 3,835 | 3,880 | +40 | +1% | 22,100 |
| 2023/11/27 | 3,835 | 3,870 | 3,820 | 3,840 | +5 | +0.1% | 15,800 |
| 2023/11/24 | 3,860 | 3,860 | 3,800 | 3,835 | -15 | -0.4% | 22,900 |
301～
350
件表示中 / 6944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 | 106,000円 | +3.6% | +1.4% | 2.36% | 12.75倍 | 1.11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 |
| ＡＯＫＩ ＨＤ | 126,400円 | +2.2% | +8.0% | 4.35% | 13.29倍 | 0.78倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| 青山商 | 201,300円 | +2.5% | +10.8% | 6.31% | 10.74倍 | 0.57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 | 306,000円 | +4.1% | +0.8% | 2.78% | 10.38倍 | 1.10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 | 438,000円 | +6.4% | +0.5% | 1.55% | 10.90倍 | 1.33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
