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 |
|---|---|---|---|---|---|---|---|
| 2008/09/04 | 1,056 | 1,065 | 1,020 | 1,036 | -24 | -2.3% | 9,500 |
| 2008/09/03 | 1,083 | 1,083 | 1,055 | 1,060 | +8 | +0.8% | 12,100 |
| 2008/09/02 | 1,081 | 1,109 | 1,052 | 1,052 | -36 | -3.3% | 8,100 |
| 2008/09/01 | 1,115 | 1,115 | 1,086 | 1,088 | -28 | -2.5% | 5,100 |
| 2008/08/29 | 1,095 | 1,118 | 1,095 | 1,116 | +22 | +2% | 9,700 |
| 2008/08/28 | 1,090 | 1,094 | 1,075 | 1,094 | -4 | -0.4% | 2,200 |
| 2008/08/27 | 1,099 | 1,100 | 1,087 | 1,098 | -1 | -0.1% | 6,100 |
| 2008/08/26 | 1,095 | 1,109 | 1,081 | 1,099 | +9 | +0.8% | 3,500 |
| 2008/08/25 | 1,090 | 1,109 | 1,089 | 1,090 | -10 | -0.9% | 17,500 |
| 2008/08/22 | 1,075 | 1,100 | 1,074 | 1,100 | +35 | +3.3% | 10,900 |
| 2008/08/21 | 1,094 | 1,094 | 1,061 | 1,065 | -29 | -2.7% | 8,700 |
| 2008/08/20 | 1,080 | 1,108 | 1,078 | 1,094 | -3 | -0.3% | 7,600 |
| 2008/08/19 | 1,099 | 1,119 | 1,086 | 1,097 | -23 | -2.1% | 7,600 |
| 2008/08/18 | 1,108 | 1,147 | 1,108 | 1,120 | -6 | -0.5% | 5,800 |
| 2008/08/15 | 1,152 | 1,152 | 1,111 | 1,126 | +9 | +0.8% | 15,200 |
| 2008/08/14 | 1,090 | 1,117 | 1,090 | 1,117 | +36 | +3.3% | 6,000 |
| 2008/08/13 | 1,107 | 1,113 | 1,078 | 1,081 | -26 | -2.3% | 7,700 |
| 2008/08/12 | 1,122 | 1,130 | 1,107 | 1,107 | -13 | -1.2% | 3,600 |
| 2008/08/11 | 1,104 | 1,123 | 1,104 | 1,120 | +20 | +1.8% | 4,100 |
| 2008/08/08 | 1,106 | 1,110 | 1,086 | 1,100 | +6 | +0.5% | 6,000 |
| 2008/08/07 | 1,134 | 1,134 | 1,085 | 1,094 | -20 | -1.8% | 4,800 |
| 2008/08/06 | 1,101 | 1,128 | 1,081 | 1,114 | +21 | +1.9% | 7,300 |
| 2008/08/05 | 1,080 | 1,105 | 1,077 | 1,093 | +12 | +1.1% | 4,600 |
| 2008/08/04 | 1,091 | 1,110 | 1,081 | 1,081 | -30 | -2.7% | 7,000 |
| 2008/08/01 | 1,106 | 1,133 | 1,091 | 1,111 | +4 | +0.4% | 7,500 |
| 2008/07/31 | 1,100 | 1,107 | 1,081 | 1,107 | +22 | +2% | 8,700 |
| 2008/07/30 | 1,066 | 1,088 | 1,066 | 1,085 | +19 | +1.8% | 6,900 |
| 2008/07/29 | 1,087 | 1,100 | 1,060 | 1,066 | -19 | -1.8% | 7,100 |
| 2008/07/28 | 1,118 | 1,118 | 1,081 | 1,085 | -34 | -3% | 8,000 |
| 2008/07/25 | 1,180 | 1,180 | 1,112 | 1,119 | -41 | -3.5% | 17,000 |
| 2008/07/24 | 1,130 | 1,160 | 1,110 | 1,160 | +54 | +4.9% | 13,300 |
| 2008/07/23 | 1,098 | 1,130 | 1,090 | 1,106 | +25 | +2.3% | 15,000 |
| 2008/07/22 | 1,066 | 1,089 | 1,059 | 1,081 | +15 | +1.4% | 4,900 |
| 2008/07/18 | 1,062 | 1,079 | 1,053 | 1,066 | -7 | -0.7% | 6,300 |
| 2008/07/17 | 1,081 | 1,092 | 1,070 | 1,073 | +7 | +0.7% | 5,200 |
| 2008/07/16 | 1,062 | 1,080 | 1,062 | 1,066 | -16 | -1.5% | 5,700 |
| 2008/07/15 | 1,078 | 1,091 | 1,036 | 1,082 | -16 | -1.5% | 34,600 |
| 2008/07/14 | 1,078 | 1,108 | 1,066 | 1,098 | +12 | +1.1% | 20,300 |
| 2008/07/11 | 1,100 | 1,110 | 1,074 | 1,086 | -26 | -2.3% | 8,800 |
| 2008/07/10 | 1,118 | 1,125 | 1,109 | 1,112 | +12 | +1.1% | 44,200 |
| 2008/07/09 | 1,090 | 1,101 | 1,085 | 1,100 | +19 | +1.8% | 16,600 |
| 2008/07/08 | 1,070 | 1,099 | 1,070 | 1,081 | -9 | -0.8% | 9,100 |
| 2008/07/07 | 1,074 | 1,090 | 1,043 | 1,090 | +31 | +2.9% | 10,200 |
| 2008/07/04 | 1,033 | 1,059 | 1,033 | 1,059 | +26 | +2.5% | 5,700 |
| 2008/07/03 | 1,022 | 1,052 | 1,020 | 1,033 | -19 | -1.8% | 10,200 |
| 2008/07/02 | 1,059 | 1,065 | 1,041 | 1,052 | -26 | -2.4% | 8,200 |
| 2008/07/01 | 1,059 | 1,078 | 1,048 | 1,078 | -1 | -0.1% | 12,100 |
| 2008/06/30 | 1,065 | 1,079 | 1,058 | 1,079 | +14 | +1.3% | 7,300 |
| 2008/06/27 | 1,010 | 1,065 | 1,010 | 1,065 | +31 | +3% | 9,200 |
| 2008/06/26 | 1,050 | 1,060 | 1,026 | 1,034 | -35 | -3.3% | 8,600 |
4151～
4200
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 | 783,000円 | +6.8% | +3.1% | 0.45% | 15.72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 | 307,000円 | +3.7% | -8.4% | 1.63% | 19.75倍 | 1.90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 | 329,000円 | +4.1% | +0.8% | 2.58% | 11.16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
