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 |
|---|---|---|---|---|---|---|---|
| 2011/05/11 | 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 |
| 2011/04/27 | 1,184 | 1,187 | 1,176 | 1,186 | +2 | +0.2% | 4,600 |
| 2011/04/26 | 1,200 | 1,200 | 1,174 | 1,184 | -4 | -0.3% | 10,500 |
| 2011/04/25 | 1,192 | 1,199 | 1,169 | 1,188 | -14 | -1.2% | 10,000 |
| 2011/04/22 | 1,182 | 1,204 | 1,180 | 1,202 | +17 | +1.4% | 7,700 |
| 2011/04/21 | 1,188 | 1,191 | 1,181 | 1,185 | -4 | -0.3% | 4,100 |
| 2011/04/20 | 1,183 | 1,197 | 1,180 | 1,189 | -2 | -0.2% | 5,100 |
| 2011/04/19 | 1,184 | 1,192 | 1,174 | 1,191 | +4 | +0.3% | 4,000 |
| 2011/04/18 | 1,193 | 1,193 | 1,177 | 1,187 | +6 | +0.5% | 3,800 |
| 2011/04/15 | 1,180 | 1,191 | 1,180 | 1,181 | -25 | -2.1% | 19,800 |
| 2011/04/14 | 1,204 | 1,206 | 1,196 | 1,206 | +5 | +0.4% | 10,400 |
| 2011/04/13 | 1,187 | 1,210 | 1,187 | 1,201 | +16 | +1.4% | 6,300 |
| 2011/04/12 | 1,204 | 1,217 | 1,182 | 1,185 | -19 | -1.6% | 7,400 |
| 2011/04/11 | 1,222 | 1,222 | 1,200 | 1,204 | -23 | -1.9% | 6,400 |
| 2011/04/08 | 1,200 | 1,229 | 1,180 | 1,227 | +26 | +2.2% | 7,200 |
| 2011/04/07 | 1,205 | 1,216 | 1,199 | 1,201 | -6 | -0.5% | 3,200 |
| 2011/04/06 | 1,216 | 1,240 | 1,203 | 1,207 | -27 | -2.2% | 8,200 |
| 2011/04/05 | 1,262 | 1,262 | 1,201 | 1,234 | -44 | -3.4% | 9,900 |
| 2011/04/04 | 1,240 | 1,287 | 1,224 | 1,278 | +28 | +2.2% | 4,800 |
| 2011/04/01 | 1,300 | 1,304 | 1,226 | 1,250 | -58 | -4.4% | 10,700 |
| 2011/03/31 | 1,313 | 1,313 | 1,282 | 1,308 | -5 | -0.4% | 8,800 |
| 2011/03/30 | 1,308 | 1,313 | 1,286 | 1,313 | +5 | +0.4% | 18,300 |
| 2011/03/29 | 1,294 | 1,308 | 1,260 | 1,308 | -10 | -0.8% | 14,100 |
| 2011/03/28 | 1,309 | 1,318 | 1,283 | 1,318 | +31 | +2.4% | 46,700 |
| 2011/03/25 | 1,298 | 1,309 | 1,265 | 1,287 | +39 | +3.1% | 23,700 |
| 2011/03/24 | 1,270 | 1,276 | 1,248 | 1,248 | -4 | -0.3% | 10,500 |
| 2011/03/23 | 1,264 | 1,267 | 1,245 | 1,252 | -18 | -1.4% | 10,200 |
| 2011/03/22 | 1,273 | 1,276 | 1,245 | 1,270 | +27 | +2.2% | 8,900 |
| 2011/03/18 | 1,188 | 1,243 | 1,188 | 1,243 | +57 | +4.8% | 21,400 |
| 2011/03/17 | 1,191 | 1,191 | 1,180 | 1,186 | -5 | -0.4% | 23,100 |
| 2011/03/16 | 1,171 | 1,212 | 1,171 | 1,191 | +21 | +1.8% | 24,600 |
| 2011/03/15 | 1,212 | 1,212 | 1,091 | 1,170 | -42 | -3.5% | 36,100 |
| 2011/03/14 | 1,235 | 1,239 | 1,180 | 1,212 | -58 | -4.6% | 17,400 |
| 2011/03/11 | 1,272 | 1,280 | 1,268 | 1,270 | -2 | -0.2% | 29,800 |
| 2011/03/10 | 1,279 | 1,279 | 1,270 | 1,272 | +2 | +0.2% | 8,000 |
| 2011/03/09 | 1,270 | 1,299 | 1,259 | 1,270 | ±0 | ±0% | 22,400 |
| 2011/03/08 | 1,286 | 1,306 | 1,266 | 1,270 | -16 | -1.2% | 23,500 |
| 2011/03/07 | 1,296 | 1,296 | 1,284 | 1,286 | -10 | -0.8% | 12,100 |
| 2011/03/04 | 1,300 | 1,302 | 1,290 | 1,296 | -16 | -1.2% | 22,900 |
| 2011/03/03 | 1,304 | 1,319 | 1,300 | 1,312 | +8 | +0.6% | 11,500 |
| 2011/03/02 | 1,312 | 1,319 | 1,304 | 1,304 | -8 | -0.6% | 16,300 |
| 2011/03/01 | 1,304 | 1,319 | 1,304 | 1,312 | +8 | +0.6% | 8,900 |
| 2011/02/28 | 1,295 | 1,320 | 1,295 | 1,304 | +9 | +0.7% | 22,100 |
| 2011/02/25 | 1,295 | 1,300 | 1,295 | 1,295 | -9 | -0.7% | 17,600 |
| 2011/02/24 | 1,302 | 1,304 | 1,295 | 1,304 | +4 | +0.3% | 13,200 |
3501～
3550
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
