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 |
|---|---|---|---|---|---|---|---|
| 2007/01/24 | 1,452 | 1,460 | 1,428 | 1,431 | -19 | -1.3% | 27,400 |
| 2007/01/23 | 1,453 | 1,460 | 1,436 | 1,450 | -10 | -0.7% | 19,300 |
| 2007/01/22 | 1,455 | 1,460 | 1,451 | 1,460 | -9 | -0.6% | 10,100 |
| 2007/01/19 | 1,465 | 1,472 | 1,452 | 1,469 | +4 | +0.3% | 3,800 |
| 2007/01/18 | 1,465 | 1,465 | 1,451 | 1,465 | ±0 | ±0% | 3,500 |
| 2007/01/17 | 1,475 | 1,475 | 1,465 | 1,465 | -10 | -0.7% | 2,400 |
| 2007/01/16 | 1,484 | 1,484 | 1,475 | 1,475 | -8 | -0.5% | 2,600 |
| 2007/01/15 | 1,500 | 1,500 | 1,475 | 1,483 | +3 | +0.2% | 12,300 |
| 2007/01/12 | 1,460 | 1,490 | 1,457 | 1,480 | +40 | +2.8% | 9,200 |
| 2007/01/11 | 1,450 | 1,455 | 1,420 | 1,440 | -10 | -0.7% | 8,600 |
| 2007/01/10 | 1,451 | 1,460 | 1,441 | 1,450 | -17 | -1.2% | 5,200 |
| 2007/01/09 | 1,474 | 1,474 | 1,450 | 1,467 | -7 | -0.5% | 4,200 |
| 2007/01/05 | 1,472 | 1,480 | 1,460 | 1,474 | -6 | -0.4% | 2,900 |
| 2007/01/04 | 1,496 | 1,496 | 1,480 | 1,480 | +44 | +3.1% | 800 |
| 2006/12/29 | 1,435 | 1,436 | 1,435 | 1,436 | +1 | +0.1% | 1,000 |
| 2006/12/28 | 1,457 | 1,457 | 1,434 | 1,435 | -25 | -1.7% | 12,800 |
| 2006/12/27 | 1,460 | 1,460 | 1,456 | 1,460 | -5 | -0.3% | 400 |
| 2006/12/26 | 1,467 | 1,470 | 1,465 | 1,465 | -10 | -0.7% | 4,600 |
| 2006/12/25 | 1,499 | 1,500 | 1,475 | 1,475 | -15 | -1% | 16,700 |
| 2006/12/22 | 1,496 | 1,497 | 1,481 | 1,490 | -11 | -0.7% | 8,600 |
| 2006/12/21 | 1,530 | 1,530 | 1,500 | 1,501 | -39 | -2.5% | 5,300 |
| 2006/12/20 | 1,549 | 1,550 | 1,500 | 1,540 | +15 | +1% | 10,600 |
| 2006/12/19 | 1,541 | 1,548 | 1,477 | 1,525 | -16 | -1% | 15,500 |
| 2006/12/18 | 1,533 | 1,558 | 1,530 | 1,541 | +8 | +0.5% | 21,500 |
| 2006/12/15 | 1,548 | 1,548 | 1,532 | 1,533 | +15 | +1% | 20,900 |
| 2006/12/14 | 1,500 | 1,518 | 1,495 | 1,518 | +23 | +1.5% | 13,700 |
| 2006/12/13 | 1,495 | 1,499 | 1,487 | 1,495 | +19 | +1.3% | 4,900 |
| 2006/12/12 | 1,463 | 1,490 | 1,463 | 1,476 | +6 | +0.4% | 11,200 |
| 2006/12/11 | 1,490 | 1,494 | 1,470 | 1,470 | -20 | -1.3% | 14,400 |
| 2006/12/08 | 1,530 | 1,530 | 1,478 | 1,490 | +5 | +0.3% | 22,300 |
| 2006/12/07 | 1,480 | 1,485 | 1,470 | 1,485 | +10 | +0.7% | 8,600 |
| 2006/12/06 | 1,466 | 1,475 | 1,460 | 1,475 | +5 | +0.3% | 14,600 |
| 2006/12/05 | 1,470 | 1,470 | 1,430 | 1,470 | ±0 | ±0% | 8,400 |
| 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 |
4551～
4600
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 | 1.16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% | 15.51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 | 1.19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
