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 |
|---|---|---|---|---|---|---|---|
| 2006/09/20 | 1,505 | 1,507 | 1,505 | 1,507 | -18 | -1.2% | 1,500 |
| 2006/09/19 | 1,545 | 1,545 | 1,501 | 1,525 | -20 | -1.3% | 5,300 |
| 2006/09/15 | 1,555 | 1,555 | 1,540 | 1,545 | ±0 | ±0% | 8,900 |
| 2006/09/14 | 1,540 | 1,549 | 1,532 | 1,545 | +4 | +0.3% | 9,400 |
| 2006/09/13 | 1,550 | 1,550 | 1,540 | 1,541 | -16 | -1% | 3,700 |
| 2006/09/12 | 1,560 | 1,560 | 1,540 | 1,557 | +7 | +0.5% | 9,200 |
| 2006/09/11 | 1,526 | 1,560 | 1,526 | 1,550 | ±0 | ±0% | 13,700 |
| 2006/09/08 | 1,550 | 1,550 | 1,541 | 1,550 | -6 | -0.4% | 2,900 |
| 2006/09/07 | 1,553 | 1,569 | 1,549 | 1,556 | -13 | -0.8% | 8,600 |
| 2006/09/06 | 1,556 | 1,569 | 1,540 | 1,569 | +11 | +0.7% | 3,300 |
| 2006/09/05 | 1,559 | 1,559 | 1,530 | 1,558 | +22 | +1.4% | 5,500 |
| 2006/09/04 | 1,533 | 1,540 | 1,530 | 1,536 | -4 | -0.3% | 1,500 |
| 2006/09/01 | 1,561 | 1,561 | 1,523 | 1,540 | +9 | +0.6% | 3,600 |
| 2006/08/31 | 1,540 | 1,540 | 1,501 | 1,531 | -12 | -0.8% | 2,400 |
| 2006/08/30 | 1,530 | 1,543 | 1,530 | 1,543 | +35 | +2.3% | 1,900 |
| 2006/08/29 | 1,586 | 1,599 | 1,501 | 1,508 | -78 | -4.9% | 16,700 |
| 2006/08/28 | 1,599 | 1,605 | 1,586 | 1,586 | -13 | -0.8% | 20,400 |
| 2006/08/25 | 1,600 | 1,600 | 1,580 | 1,599 | +10 | +0.6% | 21,200 |
| 2006/08/24 | 1,585 | 1,590 | 1,578 | 1,589 | +9 | +0.6% | 7,500 |
| 2006/08/23 | 1,580 | 1,585 | 1,580 | 1,580 | +5 | +0.3% | 5,100 |
| 2006/08/22 | 1,569 | 1,575 | 1,560 | 1,575 | +19 | +1.2% | 11,700 |
| 2006/08/21 | 1,551 | 1,570 | 1,551 | 1,556 | -19 | -1.2% | 4,100 |
| 2006/08/18 | 1,530 | 1,585 | 1,480 | 1,575 | +36 | +2.3% | 34,500 |
| 2006/08/17 | 1,530 | 1,539 | 1,500 | 1,539 | +12 | +0.8% | 15,100 |
| 2006/08/16 | 1,537 | 1,539 | 1,493 | 1,527 | -12 | -0.8% | 11,000 |
| 2006/08/15 | 1,492 | 1,540 | 1,492 | 1,539 | +87 | +6% | 25,000 |
| 2006/08/14 | 1,420 | 1,480 | 1,410 | 1,452 | +52 | +3.7% | 10,400 |
| 2006/08/11 | 1,380 | 1,405 | 1,380 | 1,400 | +20 | +1.4% | 14,700 |
| 2006/08/10 | 1,362 | 1,380 | 1,361 | 1,380 | +18 | +1.3% | 25,500 |
| 2006/08/09 | 1,370 | 1,370 | 1,356 | 1,362 | -8 | -0.6% | 6,800 |
| 2006/08/08 | 1,369 | 1,370 | 1,354 | 1,370 | -9 | -0.7% | 9,000 |
| 2006/08/07 | 1,364 | 1,380 | 1,355 | 1,379 | +15 | +1.1% | 3,100 |
| 2006/08/04 | 1,361 | 1,364 | 1,354 | 1,364 | +3 | +0.2% | 3,200 |
| 2006/08/03 | 1,361 | 1,362 | 1,361 | 1,361 | -9 | -0.7% | 2,000 |
| 2006/08/02 | 1,370 | 1,370 | 1,370 | 1,370 | -12 | -0.9% | 200 |
| 2006/08/01 | 1,360 | 1,395 | 1,360 | 1,382 | +22 | +1.6% | 2,700 |
| 2006/07/31 | 1,390 | 1,390 | 1,355 | 1,360 | -20 | -1.4% | 6,500 |
| 2006/07/28 | 1,384 | 1,389 | 1,380 | 1,380 | +16 | +1.2% | 300 |
| 2006/07/27 | 1,358 | 1,370 | 1,358 | 1,364 | -6 | -0.4% | 500 |
| 2006/07/26 | 1,370 | 1,370 | 1,360 | 1,370 | -4 | -0.3% | 900 |
| 2006/07/25 | 1,383 | 1,385 | 1,350 | 1,374 | -11 | -0.8% | 7,600 |
| 2006/07/24 | 1,395 | 1,395 | 1,380 | 1,385 | -15 | -1.1% | 800 |
| 2006/07/21 | 1,386 | 1,409 | 1,385 | 1,400 | ±0 | ±0% | 4,900 |
| 2006/07/20 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 4,100 |
| 2006/07/19 | 1,375 | 1,390 | 1,359 | 1,390 | +18 | +1.3% | 3,300 |
| 2006/07/18 | 1,395 | 1,395 | 1,372 | 1,372 | +3 | +0.2% | 13,100 |
| 2006/07/14 | 1,360 | 1,375 | 1,360 | 1,369 | -17 | -1.2% | 5,200 |
| 2006/07/13 | 1,385 | 1,386 | 1,380 | 1,386 | ±0 | ±0% | 2,600 |
| 2006/07/12 | 1,415 | 1,415 | 1,385 | 1,386 | +11 | +0.8% | 9,200 |
| 2006/07/11 | 1,374 | 1,380 | 1,371 | 1,375 | +7 | +0.5% | 2,500 |
4601～
4650
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% | 20.66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
