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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,546 | 1,547 | 1,511 | 1,519 | -6 | -0.4% | 19,000 |
| 2007/07/24 | 1,523 | 1,536 | 1,519 | 1,525 | +3 | +0.2% | 16,000 |
| 2007/07/23 | 1,531 | 1,531 | 1,522 | 1,522 | -25 | -1.6% | 14,600 |
| 2007/07/20 | 1,570 | 1,574 | 1,544 | 1,547 | -22 | -1.4% | 8,400 |
| 2007/07/19 | 1,557 | 1,574 | 1,557 | 1,569 | +19 | +1.2% | 8,200 |
| 2007/07/18 | 1,571 | 1,571 | 1,533 | 1,550 | -29 | -1.8% | 9,200 |
| 2007/07/17 | 1,602 | 1,602 | 1,572 | 1,579 | +7 | +0.4% | 16,300 |
| 2007/07/13 | 1,571 | 1,572 | 1,556 | 1,572 | +2 | +0.1% | 10,100 |
| 2007/07/12 | 1,581 | 1,581 | 1,555 | 1,570 | +1 | +0.1% | 10,900 |
| 2007/07/11 | 1,585 | 1,585 | 1,569 | 1,569 | -20 | -1.3% | 12,700 |
| 2007/07/10 | 1,622 | 1,622 | 1,589 | 1,589 | -14 | -0.9% | 25,100 |
| 2007/07/09 | 1,603 | 1,619 | 1,602 | 1,603 | ±0 | ±0% | 17,000 |
| 2007/07/06 | 1,612 | 1,613 | 1,603 | 1,603 | -11 | -0.7% | 7,600 |
| 2007/07/05 | 1,612 | 1,625 | 1,612 | 1,614 | -5 | -0.3% | 12,400 |
| 2007/07/04 | 1,620 | 1,634 | 1,617 | 1,619 | +1 | +0.1% | 12,700 |
| 2007/07/03 | 1,608 | 1,621 | 1,608 | 1,618 | +18 | +1.1% | 15,400 |
| 2007/07/02 | 1,628 | 1,630 | 1,600 | 1,600 | -8 | -0.5% | 12,200 |
| 2007/06/29 | 1,583 | 1,623 | 1,580 | 1,608 | +23 | +1.5% | 32,100 |
| 2007/06/28 | 1,580 | 1,588 | 1,574 | 1,585 | +6 | +0.4% | 24,100 |
| 2007/06/27 | 1,600 | 1,607 | 1,573 | 1,579 | -1 | -0.1% | 32,000 |
| 2007/06/26 | 1,614 | 1,614 | 1,521 | 1,580 | -35 | -2.2% | 59,600 |
| 2007/06/25 | 1,633 | 1,633 | 1,610 | 1,615 | -4 | -0.2% | 20,800 |
| 2007/06/22 | 1,601 | 1,619 | 1,600 | 1,619 | -2 | -0.1% | 11,300 |
| 2007/06/21 | 1,632 | 1,632 | 1,604 | 1,621 | -15 | -0.9% | 16,000 |
| 2007/06/20 | 1,636 | 1,637 | 1,627 | 1,636 | -8 | -0.5% | 15,100 |
| 2007/06/19 | 1,642 | 1,650 | 1,641 | 1,644 | -13 | -0.8% | 25,400 |
| 2007/06/18 | 1,638 | 1,658 | 1,634 | 1,657 | -5 | -0.3% | 19,800 |
| 2007/06/15 | 1,638 | 1,668 | 1,636 | 1,662 | +8 | +0.5% | 30,300 |
| 2007/06/14 | 1,635 | 1,666 | 1,635 | 1,654 | +19 | +1.2% | 24,700 |
| 2007/06/13 | 1,672 | 1,672 | 1,611 | 1,635 | -37 | -2.2% | 32,200 |
| 2007/06/12 | 1,677 | 1,678 | 1,664 | 1,672 | +9 | +0.5% | 8,900 |
| 2007/06/11 | 1,659 | 1,685 | 1,657 | 1,663 | +4 | +0.2% | 14,500 |
| 2007/06/08 | 1,690 | 1,692 | 1,653 | 1,659 | +5 | +0.3% | 41,900 |
| 2007/06/07 | 1,630 | 1,657 | 1,620 | 1,654 | +15 | +0.9% | 26,100 |
| 2007/06/06 | 1,650 | 1,650 | 1,632 | 1,639 | +1 | +0.1% | 28,800 |
| 2007/06/05 | 1,639 | 1,639 | 1,625 | 1,638 | -1 | -0.1% | 18,000 |
| 2007/06/04 | 1,640 | 1,670 | 1,627 | 1,639 | -8 | -0.5% | 22,100 |
| 2007/06/01 | 1,640 | 1,673 | 1,635 | 1,647 | +7 | +0.4% | 28,300 |
| 2007/05/31 | 1,643 | 1,643 | 1,623 | 1,640 | -6 | -0.4% | 25,800 |
| 2007/05/30 | 1,610 | 1,646 | 1,608 | 1,646 | +33 | +2% | 29,000 |
| 2007/05/29 | 1,609 | 1,633 | 1,601 | 1,613 | -5 | -0.3% | 24,500 |
| 2007/05/28 | 1,594 | 1,623 | 1,590 | 1,618 | +25 | +1.6% | 39,800 |
| 2007/05/25 | 1,641 | 1,641 | 1,588 | 1,593 | -19 | -1.2% | 36,600 |
| 2007/05/24 | 1,608 | 1,628 | 1,600 | 1,612 | -13 | -0.8% | 22,200 |
| 2007/05/23 | 1,599 | 1,638 | 1,599 | 1,625 | +25 | +1.6% | 39,900 |
| 2007/05/22 | 1,594 | 1,604 | 1,583 | 1,600 | +10 | +0.6% | 29,900 |
| 2007/05/21 | 1,586 | 1,598 | 1,554 | 1,590 | +4 | +0.3% | 17,700 |
| 2007/05/18 | 1,600 | 1,600 | 1,580 | 1,586 | -23 | -1.4% | 16,400 |
| 2007/05/17 | 1,624 | 1,624 | 1,602 | 1,609 | -2 | -0.1% | 22,100 |
| 2007/05/16 | 1,636 | 1,636 | 1,588 | 1,611 | -32 | -1.9% | 43,000 |
4351～
4400
件表示中 / 6948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 | 108,700円 | +1.5% | -5.6% | 2.67% | 11.74倍 | 1.08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 |
| アークランズ | 169,900円 | +6.1% | -0.9% | 2.35% | 9.12倍 | 0.88倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 青山商 | 204,400円 | +2.5% | +10.8% | 6.21% | 10.90倍 | 0.57倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| ＭＶ東海 | 308,500円 | +4.1% | +0.8% | 2.76% | 10.46倍 | 1.11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 |
| ハローズ | 453,500円 | +6.4% | +0.5% | 1.50% | 11.29倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
