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 |
|---|---|---|---|---|---|---|---|
| 2006/12/04 | 1,440 | 1,470 | 1,440 | 1,470 | +30 | +2.1% | 10,900 |
| 2006/12/01 | 1,420 | 1,440 | 1,420 | 1,440 | +29 | +2.1% | 5,600 |
| 2006/11/30 | 1,401 | 1,411 | 1,401 | 1,411 | +10 | +0.7% | 1,500 |
| 2006/11/29 | 1,400 | 1,401 | 1,400 | 1,401 | +1 | +0.1% | 4,300 |
| 2006/11/28 | 1,380 | 1,400 | 1,370 | 1,400 | -20 | -1.4% | 6,500 |
| 2006/11/27 | 1,410 | 1,420 | 1,410 | 1,420 | ±0 | ±0% | 500 |
| 2006/11/24 | 1,448 | 1,448 | 1,400 | 1,420 | -12 | -0.8% | 7,600 |
| 2006/11/22 | 1,412 | 1,432 | 1,410 | 1,432 | +17 | +1.2% | 1,100 |
| 2006/11/21 | 1,428 | 1,435 | 1,413 | 1,415 | -17 | -1.2% | 2,900 |
| 2006/11/20 | 1,426 | 1,432 | 1,423 | 1,432 | -4 | -0.3% | 5,500 |
| 2006/11/17 | 1,430 | 1,436 | 1,420 | 1,436 | +10 | +0.7% | 2,000 |
| 2006/11/16 | 1,410 | 1,430 | 1,410 | 1,426 | +6 | +0.4% | 1,500 |
| 2006/11/15 | 1,451 | 1,460 | 1,420 | 1,420 | -16 | -1.1% | 19,500 |
| 2006/11/14 | 1,422 | 1,436 | 1,419 | 1,436 | +9 | +0.6% | 8,300 |
| 2006/11/13 | 1,419 | 1,427 | 1,418 | 1,427 | -1 | -0.1% | 400 |
| 2006/11/10 | 1,400 | 1,428 | 1,399 | 1,428 | +28 | +2% | 3,000 |
| 2006/11/09 | 1,423 | 1,423 | 1,400 | 1,400 | -22 | -1.5% | 1,700 |
| 2006/11/08 | 1,455 | 1,455 | 1,421 | 1,422 | +1 | +0.1% | 2,000 |
| 2006/11/07 | 1,430 | 1,438 | 1,420 | 1,421 | +1 | +0.1% | 2,300 |
| 2006/11/06 | 1,467 | 1,467 | 1,400 | 1,420 | -27 | -1.9% | 4,600 |
| 2006/11/02 | 1,431 | 1,448 | 1,431 | 1,447 | -3 | -0.2% | 600 |
| 2006/11/01 | 1,491 | 1,491 | 1,450 | 1,450 | -21 | -1.4% | 4,200 |
| 2006/10/31 | 1,500 | 1,500 | 1,470 | 1,471 | -29 | -1.9% | 2,200 |
| 2006/10/30 | 1,518 | 1,518 | 1,500 | 1,500 | ±0 | ±0% | 1,300 |
| 2006/10/27 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 600 |
| 2006/10/26 | 1,502 | 1,502 | 1,485 | 1,500 | -2 | -0.1% | 2,400 |
| 2006/10/25 | 1,501 | 1,515 | 1,501 | 1,502 | -6 | -0.4% | 16,600 |
| 2006/10/24 | 1,512 | 1,515 | 1,508 | 1,508 | -2 | -0.1% | 2,300 |
| 2006/10/23 | 1,512 | 1,512 | 1,508 | 1,510 | -5 | -0.3% | 3,100 |
| 2006/10/20 | 1,514 | 1,522 | 1,514 | 1,515 | +34 | +2.3% | 8,300 |
| 2006/10/19 | 1,480 | 1,500 | 1,480 | 1,481 | -19 | -1.3% | 3,300 |
| 2006/10/18 | 1,500 | 1,500 | 1,500 | 1,500 | +15 | +1% | 1,600 |
| 2006/10/17 | 1,498 | 1,498 | 1,485 | 1,485 | +2 | +0.1% | 1,100 |
| 2006/10/16 | 1,491 | 1,494 | 1,474 | 1,483 | +14 | +1% | 9,100 |
| 2006/10/13 | 1,480 | 1,480 | 1,460 | 1,469 | -11 | -0.7% | 5,900 |
| 2006/10/12 | 1,490 | 1,490 | 1,470 | 1,480 | -10 | -0.7% | 4,700 |
| 2006/10/11 | 1,490 | 1,491 | 1,490 | 1,490 | ±0 | ±0% | 17,700 |
| 2006/10/10 | 1,490 | 1,498 | 1,490 | 1,490 | -10 | -0.7% | 3,400 |
| 2006/10/06 | 1,502 | 1,504 | 1,497 | 1,500 | -8 | -0.5% | 10,400 |
| 2006/10/05 | 1,510 | 1,510 | 1,501 | 1,508 | ±0 | ±0% | 5,600 |
| 2006/10/04 | 1,492 | 1,512 | 1,490 | 1,508 | +17 | +1.1% | 3,400 |
| 2006/10/03 | 1,514 | 1,514 | 1,491 | 1,491 | -14 | -0.9% | 400 |
| 2006/10/02 | 1,490 | 1,510 | 1,490 | 1,505 | +3 | +0.2% | 8,900 |
| 2006/09/29 | 1,510 | 1,544 | 1,501 | 1,502 | +2 | +0.1% | 2,300 |
| 2006/09/28 | 1,473 | 1,500 | 1,473 | 1,500 | ±0 | ±0% | 1,100 |
| 2006/09/27 | 1,500 | 1,500 | 1,490 | 1,500 | +1 | +0.1% | 1,000 |
| 2006/09/26 | 1,499 | 1,500 | 1,490 | 1,499 | -46 | -3% | 3,100 |
| 2006/09/25 | 1,550 | 1,550 | 1,530 | 1,545 | +20 | +1.3% | 16,200 |
| 2006/09/22 | 1,539 | 1,539 | 1,500 | 1,525 | -1 | -0.1% | 3,500 |
| 2006/09/21 | 1,512 | 1,532 | 1,512 | 1,526 | +19 | +1.3% | 2,200 |
4551～
4600
件表示中 / 6991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 | 112,400円 | +1.5% | -5.6% | 2.58% | 12.14倍 | 1.12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 | 173,100円 | +6.1% | -0.9% | 2.31% | 9.30倍 | 0.89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 |
| コジマ | 137,600円 | +3.3% | +18.5% | 1.31% | 20.65倍 | 1.57倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ＭＶ東海 | 318,500円 | +4.1% | +0.8% | 2.67% | 10.80倍 | 1.15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 |
| 大黒天 | 702,000円 | +8.3% | +12.1% | 0.47% | 15.19倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
