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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 1,085 | 1,085 | 1,062 | 1,062 | -36 | -3.3% | 9,600 |
| 2010/04/27 | 1,086 | 1,098 | 1,085 | 1,098 | -1 | -0.1% | 7,100 |
| 2010/04/26 | 1,094 | 1,099 | 1,065 | 1,099 | +6 | +0.5% | 9,200 |
| 2010/04/23 | 1,097 | 1,099 | 1,093 | 1,093 | -3 | -0.3% | 12,800 |
| 2010/04/22 | 1,099 | 1,099 | 1,088 | 1,096 | -1 | -0.1% | 10,500 |
| 2010/04/21 | 1,083 | 1,097 | 1,083 | 1,097 | +12 | +1.1% | 6,500 |
| 2010/04/20 | 1,070 | 1,097 | 1,069 | 1,085 | +16 | +1.5% | 3,900 |
| 2010/04/19 | 1,069 | 1,079 | 1,069 | 1,069 | -11 | -1% | 4,600 |
| 2010/04/16 | 1,082 | 1,089 | 1,080 | 1,080 | -14 | -1.3% | 4,800 |
| 2010/04/15 | 1,092 | 1,094 | 1,081 | 1,094 | -4 | -0.4% | 16,600 |
| 2010/04/14 | 1,097 | 1,100 | 1,092 | 1,098 | ±0 | ±0% | 12,100 |
| 2010/04/13 | 1,097 | 1,098 | 1,083 | 1,098 | +9 | +0.8% | 6,000 |
| 2010/04/12 | 1,087 | 1,093 | 1,082 | 1,089 | +6 | +0.6% | 11,800 |
| 2010/04/09 | 1,060 | 1,090 | 1,060 | 1,083 | +13 | +1.2% | 7,200 |
| 2010/04/08 | 1,077 | 1,080 | 1,061 | 1,070 | ±0 | ±0% | 8,800 |
| 2010/04/07 | 1,089 | 1,090 | 1,070 | 1,070 | -13 | -1.2% | 9,500 |
| 2010/04/06 | 1,090 | 1,090 | 1,080 | 1,083 | -8 | -0.7% | 6,700 |
| 2010/04/05 | 1,090 | 1,097 | 1,083 | 1,091 | +6 | +0.6% | 6,200 |
| 2010/04/02 | 1,098 | 1,098 | 1,080 | 1,085 | -8 | -0.7% | 4,000 |
| 2010/04/01 | 1,087 | 1,098 | 1,080 | 1,093 | +6 | +0.6% | 9,300 |
| 2010/03/31 | 1,076 | 1,100 | 1,075 | 1,087 | -12 | -1.1% | 9,000 |
| 2010/03/30 | 1,083 | 1,099 | 1,076 | 1,099 | +16 | +1.5% | 9,400 |
| 2010/03/29 | 1,090 | 1,090 | 1,065 | 1,083 | -17 | -1.5% | 9,400 |
| 2010/03/26 | 1,092 | 1,100 | 1,082 | 1,100 | +8 | +0.7% | 34,800 |
| 2010/03/25 | 1,075 | 1,095 | 1,070 | 1,092 | +17 | +1.6% | 29,200 |
| 2010/03/24 | 1,060 | 1,076 | 1,060 | 1,075 | +15 | +1.4% | 16,400 |
| 2010/03/23 | 1,052 | 1,069 | 1,052 | 1,060 | ±0 | ±0% | 5,900 |
| 2010/03/19 | 1,068 | 1,075 | 1,045 | 1,060 | -8 | -0.7% | 9,800 |
| 2010/03/18 | 1,067 | 1,070 | 1,066 | 1,068 | -5 | -0.5% | 2,500 |
| 2010/03/17 | 1,067 | 1,073 | 1,062 | 1,073 | +6 | +0.6% | 3,000 |
| 2010/03/16 | 1,062 | 1,072 | 1,060 | 1,067 | -5 | -0.5% | 4,000 |
| 2010/03/15 | 1,074 | 1,075 | 1,060 | 1,072 | -3 | -0.3% | 15,300 |
| 2010/03/12 | 1,059 | 1,075 | 1,050 | 1,075 | +26 | +2.5% | 21,600 |
| 2010/03/11 | 1,050 | 1,050 | 1,045 | 1,049 | +5 | +0.5% | 4,500 |
| 2010/03/10 | 1,047 | 1,048 | 1,044 | 1,044 | -2 | -0.2% | 4,000 |
| 2010/03/09 | 1,043 | 1,049 | 1,042 | 1,046 | ±0 | ±0% | 7,500 |
| 2010/03/08 | 1,050 | 1,050 | 1,040 | 1,046 | -3 | -0.3% | 5,300 |
| 2010/03/05 | 1,044 | 1,050 | 1,042 | 1,049 | +13 | +1.3% | 5,500 |
| 2010/03/04 | 1,040 | 1,040 | 1,035 | 1,036 | -7 | -0.7% | 6,800 |
| 2010/03/03 | 1,040 | 1,046 | 1,037 | 1,043 | -7 | -0.7% | 6,300 |
| 2010/03/02 | 1,044 | 1,053 | 1,042 | 1,050 | +7 | +0.7% | 10,300 |
| 2010/03/01 | 1,049 | 1,049 | 1,042 | 1,043 | +3 | +0.3% | 3,300 |
| 2010/02/26 | 1,034 | 1,043 | 1,029 | 1,040 | +6 | +0.6% | 5,100 |
| 2010/02/25 | 1,045 | 1,045 | 1,029 | 1,034 | -2 | -0.2% | 15,600 |
| 2010/02/24 | 1,033 | 1,038 | 1,027 | 1,036 | -1 | -0.1% | 8,300 |
| 2010/02/23 | 1,035 | 1,041 | 1,026 | 1,037 | -5 | -0.5% | 6,600 |
| 2010/02/22 | 1,039 | 1,045 | 1,035 | 1,042 | +26 | +2.6% | 11,900 |
| 2010/02/19 | 1,023 | 1,034 | 1,016 | 1,016 | -9 | -0.9% | 5,500 |
| 2010/02/18 | 1,028 | 1,032 | 1,023 | 1,025 | -7 | -0.7% | 7,400 |
| 2010/02/17 | 1,035 | 1,043 | 1,030 | 1,032 | +5 | +0.5% | 6,700 |
3751～
3800
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
