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 |
|---|---|---|---|---|---|---|---|
| 2007/08/30 | 1,330 | 1,366 | 1,330 | 1,351 | +23 | +1.7% | 10,000 |
| 2007/08/29 | 1,339 | 1,340 | 1,326 | 1,328 | -23 | -1.7% | 6,800 |
| 2007/08/28 | 1,363 | 1,369 | 1,340 | 1,351 | -13 | -1% | 5,800 |
| 2007/08/27 | 1,355 | 1,370 | 1,350 | 1,364 | +22 | +1.6% | 20,900 |
| 2007/08/24 | 1,360 | 1,369 | 1,334 | 1,342 | +2 | +0.1% | 15,600 |
| 2007/08/23 | 1,332 | 1,341 | 1,332 | 1,340 | +3 | +0.2% | 12,100 |
| 2007/08/22 | 1,350 | 1,370 | 1,334 | 1,337 | -11 | -0.8% | 6,200 |
| 2007/08/21 | 1,330 | 1,350 | 1,328 | 1,348 | +27 | +2% | 6,800 |
| 2007/08/20 | 1,340 | 1,340 | 1,300 | 1,321 | +22 | +1.7% | 5,200 |
| 2007/08/17 | 1,314 | 1,320 | 1,299 | 1,299 | -12 | -0.9% | 18,000 |
| 2007/08/16 | 1,301 | 1,322 | 1,300 | 1,311 | -8 | -0.6% | 8,600 |
| 2007/08/15 | 1,340 | 1,357 | 1,310 | 1,319 | -1 | -0.1% | 19,500 |
| 2007/08/14 | 1,314 | 1,330 | 1,314 | 1,320 | +9 | +0.7% | 21,800 |
| 2007/08/13 | 1,290 | 1,336 | 1,290 | 1,311 | +21 | +1.6% | 14,700 |
| 2007/08/10 | 1,370 | 1,370 | 1,290 | 1,290 | -80 | -5.8% | 13,900 |
| 2007/08/09 | 1,385 | 1,385 | 1,338 | 1,370 | -19 | -1.4% | 26,700 |
| 2007/08/08 | 1,400 | 1,406 | 1,375 | 1,389 | -23 | -1.6% | 32,100 |
| 2007/08/07 | 1,439 | 1,461 | 1,410 | 1,412 | -26 | -1.8% | 11,100 |
| 2007/08/06 | 1,436 | 1,478 | 1,435 | 1,438 | -2 | -0.1% | 16,100 |
| 2007/08/03 | 1,439 | 1,446 | 1,434 | 1,440 | +21 | +1.5% | 15,000 |
| 2007/08/02 | 1,431 | 1,432 | 1,400 | 1,419 | +4 | +0.3% | 24,800 |
| 2007/08/01 | 1,422 | 1,435 | 1,413 | 1,415 | -33 | -2.3% | 21,900 |
| 2007/07/31 | 1,473 | 1,501 | 1,440 | 1,448 | -25 | -1.7% | 27,900 |
| 2007/07/30 | 1,451 | 1,473 | 1,451 | 1,473 | +13 | +0.9% | 31,500 |
| 2007/07/27 | 1,460 | 1,468 | 1,452 | 1,460 | -28 | -1.9% | 23,900 |
| 2007/07/26 | 1,519 | 1,530 | 1,479 | 1,488 | -31 | -2% | 10,900 |
| 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 |
4401～
4450
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
