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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 1,074 | 1,079 | 1,066 | 1,068 | -12 | -1.1% | 14,000 |
| 2010/09/22 | 1,083 | 1,083 | 1,077 | 1,080 | +2 | +0.2% | 13,200 |
| 2010/09/21 | 1,083 | 1,087 | 1,077 | 1,078 | -5 | -0.5% | 12,400 |
| 2010/09/17 | 1,087 | 1,090 | 1,081 | 1,083 | +15 | +1.4% | 7,900 |
| 2010/09/16 | 1,092 | 1,092 | 1,063 | 1,068 | -14 | -1.3% | 4,200 |
| 2010/09/15 | 1,070 | 1,094 | 1,065 | 1,082 | +23 | +2.2% | 24,800 |
| 2010/09/14 | 1,049 | 1,059 | 1,049 | 1,059 | +12 | +1.1% | 8,700 |
| 2010/09/13 | 1,045 | 1,048 | 1,044 | 1,047 | +2 | +0.2% | 4,400 |
| 2010/09/10 | 1,045 | 1,048 | 1,044 | 1,045 | +10 | +1% | 18,600 |
| 2010/09/09 | 1,028 | 1,039 | 1,027 | 1,035 | +6 | +0.6% | 3,300 |
| 2010/09/08 | 1,042 | 1,042 | 1,020 | 1,029 | -13 | -1.2% | 8,300 |
| 2010/09/07 | 1,030 | 1,047 | 1,030 | 1,042 | -2 | -0.2% | 3,500 |
| 2010/09/06 | 1,036 | 1,047 | 1,025 | 1,044 | +25 | +2.5% | 3,000 |
| 2010/09/03 | 1,021 | 1,036 | 1,018 | 1,019 | -7 | -0.7% | 2,500 |
| 2010/09/02 | 1,035 | 1,037 | 1,013 | 1,026 | +2 | +0.2% | 4,600 |
| 2010/09/01 | 1,012 | 1,033 | 1,000 | 1,024 | +14 | +1.4% | 8,400 |
| 2010/08/31 | 1,047 | 1,047 | 1,010 | 1,010 | -40 | -3.8% | 8,300 |
| 2010/08/30 | 1,020 | 1,050 | 1,020 | 1,050 | +2 | +0.2% | 11,600 |
| 2010/08/27 | 1,033 | 1,049 | 1,033 | 1,048 | +2 | +0.2% | 3,600 |
| 2010/08/26 | 1,033 | 1,046 | 1,022 | 1,046 | ±0 | ±0% | 5,600 |
| 2010/08/25 | 1,049 | 1,049 | 1,026 | 1,046 | -3 | -0.3% | 10,300 |
| 2010/08/24 | 1,037 | 1,049 | 1,033 | 1,049 | +20 | +1.9% | 7,600 |
| 2010/08/23 | 1,020 | 1,030 | 1,020 | 1,029 | +7 | +0.7% | 2,200 |
| 2010/08/20 | 1,025 | 1,029 | 1,022 | 1,022 | -12 | -1.2% | 4,800 |
| 2010/08/19 | 1,024 | 1,034 | 1,024 | 1,034 | +10 | +1% | 3,700 |
| 2010/08/18 | 1,027 | 1,028 | 1,020 | 1,024 | -3 | -0.3% | 3,900 |
| 2010/08/17 | 1,035 | 1,035 | 1,010 | 1,027 | -10 | -1% | 4,100 |
| 2010/08/16 | 1,029 | 1,037 | 1,024 | 1,037 | +12 | +1.2% | 14,900 |
| 2010/08/13 | 1,009 | 1,031 | 1,005 | 1,025 | +20 | +2% | 10,400 |
| 2010/08/12 | 987 | 1,005 | 981 | 1,005 | +15 | +1.5% | 5,100 |
| 2010/08/11 | 1,010 | 1,020 | 990 | 990 | -18 | -1.8% | 5,500 |
| 2010/08/10 | 1,014 | 1,014 | 1,008 | 1,008 | -10 | -1% | 2,800 |
| 2010/08/09 | 1,012 | 1,018 | 1,012 | 1,018 | +8 | +0.8% | 3,000 |
| 2010/08/06 | 990 | 1,010 | 990 | 1,010 | +9 | +0.9% | 3,900 |
| 2010/08/05 | 990 | 1,001 | 990 | 1,001 | +17 | +1.7% | 3,100 |
| 2010/08/04 | 999 | 1,001 | 983 | 984 | -11 | -1.1% | 6,700 |
| 2010/08/03 | 997 | 997 | 992 | 995 | +13 | +1.3% | 3,000 |
| 2010/08/02 | 971 | 989 | 971 | 982 | +5 | +0.5% | 3,500 |
| 2010/07/30 | 985 | 990 | 971 | 977 | -13 | -1.3% | 9,400 |
| 2010/07/29 | 1,002 | 1,005 | 990 | 990 | -30 | -2.9% | 6,600 |
| 2010/07/28 | 1,001 | 1,025 | 995 | 1,020 | +21 | +2.1% | 6,900 |
| 2010/07/27 | 992 | 1,001 | 991 | 999 | +4 | +0.4% | 3,000 |
| 2010/07/26 | 1,001 | 1,001 | 994 | 995 | -5 | -0.5% | 1,800 |
| 2010/07/23 | 1,007 | 1,007 | 990 | 1,000 | +16 | +1.6% | 22,400 |
| 2010/07/22 | 985 | 991 | 983 | 984 | +2 | +0.2% | 10,800 |
| 2010/07/21 | 990 | 996 | 982 | 982 | -5 | -0.5% | 7,200 |
| 2010/07/20 | 990 | 993 | 987 | 987 | -5 | -0.5% | 3,400 |
| 2010/07/16 | 992 | 1,000 | 991 | 992 | -5 | -0.5% | 4,400 |
| 2010/07/15 | 1,000 | 1,005 | 997 | 997 | -28 | -2.7% | 23,200 |
| 2010/07/14 | 1,026 | 1,031 | 1,018 | 1,025 | +19 | +1.9% | 11,900 |
3651～
3700
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
