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 |
|---|---|---|---|---|---|---|---|
| 2007/11/13 | 1,122 | 1,134 | 1,080 | 1,128 | +26 | +2.4% | 9,900 |
| 2007/11/12 | 1,171 | 1,171 | 1,053 | 1,102 | -50 | -4.3% | 19,600 |
| 2007/11/09 | 1,175 | 1,175 | 1,151 | 1,152 | -8 | -0.7% | 8,000 |
| 2007/11/08 | 1,163 | 1,178 | 1,151 | 1,160 | -11 | -0.9% | 16,600 |
| 2007/11/07 | 1,225 | 1,225 | 1,160 | 1,171 | -36 | -3% | 13,900 |
| 2007/11/06 | 1,195 | 1,213 | 1,195 | 1,207 | -4 | -0.3% | 7,600 |
| 2007/11/05 | 1,199 | 1,230 | 1,195 | 1,211 | +13 | +1.1% | 15,600 |
| 2007/11/02 | 1,211 | 1,222 | 1,197 | 1,198 | -14 | -1.2% | 17,400 |
| 2007/11/01 | 1,203 | 1,245 | 1,200 | 1,212 | +12 | +1% | 20,700 |
| 2007/10/31 | 1,197 | 1,240 | 1,195 | 1,200 | +5 | +0.4% | 32,200 |
| 2007/10/30 | 1,285 | 1,305 | 1,150 | 1,195 | -110 | -8.4% | 63,800 |
| 2007/10/29 | 1,342 | 1,363 | 1,301 | 1,305 | -26 | -2% | 36,300 |
| 2007/10/26 | 1,351 | 1,358 | 1,327 | 1,331 | -19 | -1.4% | 15,600 |
| 2007/10/25 | 1,368 | 1,390 | 1,330 | 1,350 | +2 | +0.1% | 15,600 |
| 2007/10/24 | 1,369 | 1,372 | 1,330 | 1,348 | -25 | -1.8% | 17,900 |
| 2007/10/23 | 1,340 | 1,375 | 1,337 | 1,373 | +19 | +1.4% | 5,400 |
| 2007/10/22 | 1,380 | 1,380 | 1,336 | 1,354 | -7 | -0.5% | 6,200 |
| 2007/10/19 | 1,381 | 1,387 | 1,361 | 1,361 | ±0 | ±0% | 14,100 |
| 2007/10/18 | 1,366 | 1,386 | 1,350 | 1,361 | +15 | +1.1% | 16,200 |
| 2007/10/17 | 1,372 | 1,389 | 1,335 | 1,346 | -5 | -0.4% | 17,000 |
| 2007/10/16 | 1,402 | 1,404 | 1,351 | 1,351 | -50 | -3.6% | 17,500 |
| 2007/10/15 | 1,404 | 1,425 | 1,369 | 1,401 | +37 | +2.7% | 26,600 |
| 2007/10/12 | 1,386 | 1,389 | 1,335 | 1,364 | -6 | -0.4% | 25,800 |
| 2007/10/11 | 1,345 | 1,370 | 1,345 | 1,370 | +54 | +4.1% | 8,600 |
| 2007/10/10 | 1,351 | 1,362 | 1,315 | 1,316 | -28 | -2.1% | 17,600 |
| 2007/10/09 | 1,337 | 1,355 | 1,337 | 1,344 | +8 | +0.6% | 5,700 |
| 2007/10/05 | 1,358 | 1,374 | 1,320 | 1,336 | -12 | -0.9% | 17,200 |
| 2007/10/04 | 1,355 | 1,360 | 1,341 | 1,348 | +2 | +0.1% | 4,700 |
| 2007/10/03 | 1,359 | 1,365 | 1,336 | 1,346 | -8 | -0.6% | 11,700 |
| 2007/10/02 | 1,345 | 1,359 | 1,345 | 1,354 | +23 | +1.7% | 11,200 |
| 2007/10/01 | 1,345 | 1,345 | 1,329 | 1,331 | -16 | -1.2% | 8,600 |
| 2007/09/28 | 1,357 | 1,357 | 1,337 | 1,347 | ±0 | ±0% | 4,500 |
| 2007/09/27 | 1,330 | 1,349 | 1,325 | 1,347 | +15 | +1.1% | 14,400 |
| 2007/09/26 | 1,342 | 1,345 | 1,305 | 1,332 | -10 | -0.7% | 18,000 |
| 2007/09/25 | 1,353 | 1,355 | 1,332 | 1,342 | +20 | +1.5% | 15,700 |
| 2007/09/21 | 1,309 | 1,326 | 1,309 | 1,322 | +5 | +0.4% | 23,100 |
| 2007/09/20 | 1,330 | 1,330 | 1,308 | 1,317 | -12 | -0.9% | 20,700 |
| 2007/09/19 | 1,319 | 1,335 | 1,319 | 1,329 | +29 | +2.2% | 14,700 |
| 2007/09/18 | 1,326 | 1,330 | 1,300 | 1,300 | -23 | -1.7% | 23,700 |
| 2007/09/14 | 1,317 | 1,330 | 1,317 | 1,323 | -14 | -1% | 24,200 |
| 2007/09/13 | 1,338 | 1,342 | 1,330 | 1,337 | -5 | -0.4% | 13,000 |
| 2007/09/12 | 1,347 | 1,347 | 1,335 | 1,342 | +3 | +0.2% | 11,700 |
| 2007/09/11 | 1,333 | 1,340 | 1,329 | 1,339 | +6 | +0.5% | 14,300 |
| 2007/09/10 | 1,301 | 1,345 | 1,301 | 1,333 | -25 | -1.8% | 11,800 |
| 2007/09/07 | 1,358 | 1,380 | 1,356 | 1,358 | +6 | +0.4% | 13,500 |
| 2007/09/06 | 1,375 | 1,378 | 1,340 | 1,352 | -34 | -2.5% | 23,600 |
| 2007/09/05 | 1,385 | 1,388 | 1,375 | 1,386 | +1 | +0.1% | 29,200 |
| 2007/09/04 | 1,380 | 1,389 | 1,366 | 1,385 | +26 | +1.9% | 21,900 |
| 2007/09/03 | 1,375 | 1,375 | 1,357 | 1,359 | -16 | -1.2% | 3,000 |
| 2007/08/31 | 1,337 | 1,375 | 1,337 | 1,375 | +24 | +1.8% | 11,400 |
4351～
4400
件表示中 / 7024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 | 117,400円 | +1.5% | -5.6% | 2.47% | 12.68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 | 773,000円 | +6.8% | +3.1% | 0.45% | 15.52倍 | 1.76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 | 519,000円 | +6.4% | +0.5% | 1.31% | 12.88倍 | 1.58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 | 308,500円 | +3.7% | -8.4% | 1.62% | 19.85倍 | 1.91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 | 329,500円 | +4.1% | +0.8% | 2.58% | 11.17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
