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 |
|---|---|---|---|---|---|---|---|
| 2011/01/07 | 1,170 | 1,182 | 1,170 | 1,176 | +19 | +1.6% | 9,000 |
| 2011/01/06 | 1,135 | 1,161 | 1,135 | 1,157 | +24 | +2.1% | 8,400 |
| 2011/01/05 | 1,136 | 1,136 | 1,130 | 1,133 | -3 | -0.3% | 9,800 |
| 2011/01/04 | 1,123 | 1,140 | 1,107 | 1,136 | +13 | +1.2% | 9,000 |
| 2010/12/30 | 1,120 | 1,136 | 1,113 | 1,123 | -10 | -0.9% | 8,200 |
| 2010/12/29 | 1,130 | 1,133 | 1,129 | 1,133 | -5 | -0.4% | 7,300 |
| 2010/12/28 | 1,125 | 1,139 | 1,125 | 1,138 | +13 | +1.2% | 4,700 |
| 2010/12/27 | 1,154 | 1,154 | 1,102 | 1,125 | -31 | -2.7% | 11,300 |
| 2010/12/24 | 1,175 | 1,175 | 1,145 | 1,156 | -24 | -2% | 26,300 |
| 2010/12/22 | 1,203 | 1,204 | 1,170 | 1,180 | -19 | -1.6% | 25,200 |
| 2010/12/21 | 1,199 | 1,204 | 1,198 | 1,199 | +1 | +0.1% | 29,100 |
| 2010/12/20 | 1,191 | 1,198 | 1,191 | 1,198 | +7 | +0.6% | 13,900 |
| 2010/12/17 | 1,185 | 1,197 | 1,185 | 1,191 | +6 | +0.5% | 17,400 |
| 2010/12/16 | 1,180 | 1,187 | 1,175 | 1,185 | +5 | +0.4% | 17,800 |
| 2010/12/15 | 1,173 | 1,180 | 1,173 | 1,180 | +1 | +0.1% | 20,000 |
| 2010/12/14 | 1,174 | 1,179 | 1,168 | 1,179 | +5 | +0.4% | 14,900 |
| 2010/12/13 | 1,160 | 1,174 | 1,157 | 1,174 | +14 | +1.2% | 15,500 |
| 2010/12/10 | 1,160 | 1,160 | 1,146 | 1,160 | +14 | +1.2% | 45,500 |
| 2010/12/09 | 1,119 | 1,146 | 1,119 | 1,146 | +38 | +3.4% | 14,500 |
| 2010/12/08 | 1,100 | 1,108 | 1,098 | 1,108 | +8 | +0.7% | 17,400 |
| 2010/12/07 | 1,090 | 1,100 | 1,088 | 1,100 | +9 | +0.8% | 10,300 |
| 2010/12/06 | 1,085 | 1,093 | 1,085 | 1,091 | +6 | +0.6% | 10,900 |
| 2010/12/03 | 1,085 | 1,085 | 1,083 | 1,085 | ±0 | ±0% | 7,600 |
| 2010/12/02 | 1,083 | 1,085 | 1,083 | 1,085 | +3 | +0.3% | 12,300 |
| 2010/12/01 | 1,080 | 1,083 | 1,080 | 1,082 | +2 | +0.2% | 2,400 |
| 2010/11/30 | 1,083 | 1,083 | 1,080 | 1,080 | -3 | -0.3% | 6,300 |
| 2010/11/29 | 1,084 | 1,085 | 1,083 | 1,083 | -1 | -0.1% | 8,900 |
| 2010/11/26 | 1,083 | 1,085 | 1,083 | 1,084 | +2 | +0.2% | 3,700 |
| 2010/11/25 | 1,083 | 1,084 | 1,074 | 1,082 | +5 | +0.5% | 14,600 |
| 2010/11/24 | 1,079 | 1,084 | 1,077 | 1,077 | -2 | -0.2% | 22,000 |
| 2010/11/22 | 1,078 | 1,080 | 1,077 | 1,079 | +2 | +0.2% | 6,800 |
| 2010/11/19 | 1,080 | 1,080 | 1,073 | 1,077 | -3 | -0.3% | 9,400 |
| 2010/11/18 | 1,075 | 1,080 | 1,073 | 1,080 | +5 | +0.5% | 12,700 |
| 2010/11/17 | 1,069 | 1,077 | 1,069 | 1,075 | +6 | +0.6% | 3,900 |
| 2010/11/16 | 1,070 | 1,072 | 1,069 | 1,069 | ±0 | ±0% | 6,900 |
| 2010/11/15 | 1,074 | 1,077 | 1,069 | 1,069 | -8 | -0.7% | 22,200 |
| 2010/11/12 | 1,073 | 1,080 | 1,073 | 1,077 | +4 | +0.4% | 18,600 |
| 2010/11/11 | 1,059 | 1,074 | 1,059 | 1,073 | +18 | +1.7% | 10,200 |
| 2010/11/10 | 1,058 | 1,060 | 1,045 | 1,055 | +21 | +2% | 14,100 |
| 2010/11/09 | 1,022 | 1,034 | 1,020 | 1,034 | -5 | -0.5% | 8,300 |
| 2010/11/08 | 1,059 | 1,059 | 1,017 | 1,039 | -12 | -1.1% | 5,500 |
| 2010/11/05 | 1,012 | 1,067 | 1,012 | 1,051 | +34 | +3.3% | 12,600 |
| 2010/11/04 | 1,007 | 1,024 | 1,006 | 1,017 | +13 | +1.3% | 6,100 |
| 2010/11/02 | 1,001 | 1,012 | 1,001 | 1,004 | +1 | +0.1% | 4,700 |
| 2010/11/01 | 1,005 | 1,008 | 1,000 | 1,003 | ±0 | ±0% | 4,600 |
| 2010/10/29 | 1,013 | 1,022 | 1,003 | 1,003 | -29 | -2.8% | 6,700 |
| 2010/10/28 | 1,002 | 1,050 | 1,002 | 1,032 | +13 | +1.3% | 20,700 |
| 2010/10/27 | 1,015 | 1,020 | 1,009 | 1,019 | +7 | +0.7% | 4,600 |
| 2010/10/26 | 1,022 | 1,022 | 1,012 | 1,012 | -6 | -0.6% | 3,000 |
| 2010/10/25 | 1,020 | 1,023 | 1,011 | 1,018 | -2 | -0.2% | 12,900 |
3551～
3600
件表示中 / 6992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 | 111,600円 | +1.5% | -5.6% | 2.60% | 12.06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 |
| アークランズ | 172,700円 | +6.1% | -0.9% | 2.32% | 9.27倍 | 0.89倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| コジマ | 137,800円 | +3.3% | +18.5% | 1.31% | 20.68倍 | 1.57倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ＭＶ東海 | 317,000円 | +4.1% | +0.8% | 2.68% | 10.75倍 | 1.14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 | 471,500円 | +6.4% | +0.5% | 1.44% | 11.70倍 | 1.43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
