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 |
|---|---|---|---|---|---|---|---|
| 2010/02/16 | 1,034 | 1,034 | 1,026 | 1,027 | +2 | +0.2% | 2,000 |
| 2010/02/15 | 1,036 | 1,036 | 1,020 | 1,025 | -17 | -1.6% | 16,700 |
| 2010/02/12 | 1,032 | 1,050 | 1,030 | 1,042 | +19 | +1.9% | 13,000 |
| 2010/02/10 | 1,022 | 1,028 | 1,020 | 1,023 | +1 | +0.1% | 7,900 |
| 2010/02/09 | 1,023 | 1,023 | 1,020 | 1,022 | -1 | -0.1% | 5,800 |
| 2010/02/08 | 1,032 | 1,032 | 1,017 | 1,023 | +1 | +0.1% | 6,400 |
| 2010/02/05 | 1,030 | 1,030 | 1,022 | 1,022 | -13 | -1.3% | 5,900 |
| 2010/02/04 | 1,055 | 1,055 | 1,031 | 1,035 | -6 | -0.6% | 5,000 |
| 2010/02/03 | 1,021 | 1,050 | 1,020 | 1,041 | +18 | +1.8% | 9,200 |
| 2010/02/02 | 1,020 | 1,027 | 1,018 | 1,023 | -8 | -0.8% | 5,200 |
| 2010/02/01 | 1,015 | 1,036 | 1,004 | 1,031 | +14 | +1.4% | 9,700 |
| 2010/01/29 | 1,036 | 1,036 | 1,017 | 1,017 | -23 | -2.2% | 8,900 |
| 2010/01/28 | 1,030 | 1,046 | 1,021 | 1,040 | +10 | +1% | 14,000 |
| 2010/01/27 | 1,060 | 1,060 | 1,030 | 1,030 | -20 | -1.9% | 6,100 |
| 2010/01/26 | 1,054 | 1,056 | 1,050 | 1,050 | -6 | -0.6% | 6,200 |
| 2010/01/25 | 1,079 | 1,079 | 1,053 | 1,056 | -19 | -1.8% | 13,000 |
| 2010/01/22 | 1,064 | 1,075 | 1,059 | 1,075 | +10 | +0.9% | 11,900 |
| 2010/01/21 | 1,067 | 1,074 | 1,059 | 1,065 | -2 | -0.2% | 6,600 |
| 2010/01/20 | 1,069 | 1,075 | 1,060 | 1,067 | -12 | -1.1% | 5,300 |
| 2010/01/19 | 1,067 | 1,080 | 1,066 | 1,079 | -13 | -1.2% | 6,100 |
| 2010/01/18 | 1,090 | 1,099 | 1,074 | 1,092 | +2 | +0.2% | 5,700 |
| 2010/01/15 | 1,100 | 1,100 | 1,061 | 1,090 | -10 | -0.9% | 19,600 |
| 2010/01/14 | 1,098 | 1,100 | 1,085 | 1,100 | +10 | +0.9% | 11,900 |
| 2010/01/13 | 1,080 | 1,094 | 1,067 | 1,090 | +13 | +1.2% | 5,400 |
| 2010/01/12 | 1,077 | 1,078 | 1,060 | 1,077 | +17 | +1.6% | 5,800 |
| 2010/01/08 | 1,055 | 1,066 | 1,043 | 1,060 | +5 | +0.5% | 7,700 |
| 2010/01/07 | 1,054 | 1,059 | 1,048 | 1,055 | -19 | -1.8% | 7,200 |
| 2010/01/06 | 1,057 | 1,081 | 1,047 | 1,074 | +27 | +2.6% | 4,900 |
| 2010/01/05 | 1,056 | 1,056 | 1,043 | 1,047 | -3 | -0.3% | 2,300 |
| 2010/01/04 | 1,058 | 1,058 | 1,040 | 1,050 | -12 | -1.1% | 6,400 |
| 2009/12/30 | 1,075 | 1,075 | 1,045 | 1,062 | -13 | -1.2% | 3,800 |
| 2009/12/29 | 1,074 | 1,075 | 1,040 | 1,075 | +1 | +0.1% | 4,700 |
| 2009/12/28 | 1,079 | 1,079 | 1,055 | 1,074 | +16 | +1.5% | 3,800 |
| 2009/12/25 | 1,080 | 1,080 | 1,054 | 1,058 | -2 | -0.2% | 18,500 |
| 2009/12/24 | 1,046 | 1,064 | 1,031 | 1,060 | +12 | +1.1% | 6,500 |
| 2009/12/22 | 1,068 | 1,068 | 1,025 | 1,048 | -7 | -0.7% | 9,600 |
| 2009/12/21 | 1,071 | 1,071 | 1,053 | 1,055 | -21 | -2% | 8,000 |
| 2009/12/18 | 1,075 | 1,079 | 1,069 | 1,076 | ±0 | ±0% | 3,600 |
| 2009/12/17 | 1,077 | 1,086 | 1,073 | 1,076 | -9 | -0.8% | 5,800 |
| 2009/12/16 | 1,066 | 1,093 | 1,066 | 1,085 | +19 | +1.8% | 8,300 |
| 2009/12/15 | 1,098 | 1,098 | 1,057 | 1,066 | -34 | -3.1% | 19,100 |
| 2009/12/14 | 1,088 | 1,100 | 1,080 | 1,100 | +21 | +1.9% | 12,400 |
| 2009/12/11 | 1,076 | 1,093 | 1,068 | 1,079 | -1 | -0.1% | 16,000 |
| 2009/12/10 | 1,093 | 1,093 | 1,078 | 1,080 | +6 | +0.6% | 17,400 |
| 2009/12/09 | 1,062 | 1,080 | 1,053 | 1,074 | +26 | +2.5% | 11,800 |
| 2009/12/08 | 1,056 | 1,064 | 1,041 | 1,048 | +8 | +0.8% | 6,000 |
| 2009/12/07 | 1,048 | 1,059 | 1,023 | 1,040 | -8 | -0.8% | 9,700 |
| 2009/12/04 | 1,053 | 1,060 | 1,048 | 1,048 | -22 | -2.1% | 2,200 |
| 2009/12/03 | 1,040 | 1,070 | 1,040 | 1,070 | +8 | +0.8% | 9,300 |
| 2009/12/02 | 1,069 | 1,069 | 1,035 | 1,062 | -27 | -2.5% | 6,600 |
3801～
3850
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
