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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,356 | 1,399 | 1,356 | 1,374 | +20 | +1.5% | 6,800 |
| 2006/07/06 | 1,363 | 1,365 | 1,352 | 1,354 | -5 | -0.4% | 7,400 |
| 2006/07/05 | 1,360 | 1,362 | 1,350 | 1,359 | -1 | -0.1% | 6,900 |
| 2006/07/04 | 1,360 | 1,364 | 1,351 | 1,360 | ±0 | ±0% | 24,500 |
| 2006/07/03 | 1,360 | 1,360 | 1,358 | 1,360 | ±0 | ±0% | 7,600 |
| 2006/06/30 | 1,361 | 1,361 | 1,354 | 1,360 | ±0 | ±0% | 22,500 |
| 2006/06/29 | 1,360 | 1,365 | 1,355 | 1,360 | +5 | +0.4% | 11,400 |
| 2006/06/28 | 1,383 | 1,399 | 1,355 | 1,355 | -30 | -2.2% | 7,900 |
| 2006/06/27 | 1,398 | 1,398 | 1,381 | 1,385 | -5 | -0.4% | 1,600 |
| 2006/06/26 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 1,300 |
| 2006/06/23 | 1,450 | 1,450 | 1,375 | 1,400 | -60 | -4.1% | 27,500 |
| 2006/06/22 | 1,450 | 1,460 | 1,435 | 1,460 | +10 | +0.7% | 23,500 |
| 2006/06/21 | 1,440 | 1,453 | 1,440 | 1,450 | ±0 | ±0% | 4,000 |
| 2006/06/20 | 1,450 | 1,450 | 1,443 | 1,450 | ±0 | ±0% | 2,600 |
| 2006/06/19 | 1,480 | 1,485 | 1,441 | 1,450 | +10 | +0.7% | 13,300 |
| 2006/06/16 | 1,439 | 1,441 | 1,428 | 1,440 | +22 | +1.6% | 11,300 |
| 2006/06/15 | 1,450 | 1,450 | 1,415 | 1,418 | +48 | +3.5% | 11,600 |
| 2006/06/14 | 1,351 | 1,370 | 1,350 | 1,370 | -10 | -0.7% | 26,100 |
| 2006/06/13 | 1,410 | 1,410 | 1,360 | 1,380 | -50 | -3.5% | 11,100 |
| 2006/06/12 | 1,429 | 1,440 | 1,429 | 1,430 | ±0 | ±0% | 11,700 |
| 2006/06/09 | 1,390 | 1,430 | 1,390 | 1,430 | +62 | +4.5% | 11,600 |
| 2006/06/08 | 1,398 | 1,398 | 1,340 | 1,368 | -32 | -2.3% | 6,300 |
| 2006/06/07 | 1,335 | 1,415 | 1,335 | 1,400 | +81 | +6.1% | 20,000 |
| 2006/06/06 | 1,419 | 1,429 | 1,319 | 1,319 | -80 | -5.7% | 7,500 |
| 2006/06/05 | 1,360 | 1,400 | 1,360 | 1,399 | +34 | +2.5% | 4,900 |
| 2006/06/02 | 1,414 | 1,420 | 1,350 | 1,365 | -42 | -3% | 5,600 |
| 2006/06/01 | 1,460 | 1,460 | 1,370 | 1,407 | -56 | -3.8% | 4,200 |
| 2006/05/31 | 1,471 | 1,474 | 1,460 | 1,463 | -27 | -1.8% | 2,400 |
| 2006/05/30 | 1,490 | 1,507 | 1,480 | 1,490 | -3 | -0.2% | 16,200 |
| 2006/05/29 | 1,493 | 1,493 | 1,485 | 1,493 | -11 | -0.7% | 3,100 |
| 2006/05/26 | 1,475 | 1,504 | 1,475 | 1,504 | -21 | -1.4% | 9,800 |
| 2006/05/25 | 1,560 | 1,560 | 1,500 | 1,525 | +45 | +3% | 17,500 |
| 2006/05/24 | 1,500 | 1,500 | 1,474 | 1,480 | +17 | +1.2% | 4,700 |
| 2006/05/23 | 1,460 | 1,465 | 1,460 | 1,463 | -17 | -1.1% | 800 |
| 2006/05/22 | 1,450 | 1,480 | 1,450 | 1,480 | +30 | +2.1% | 12,600 |
| 2006/05/19 | 1,430 | 1,469 | 1,430 | 1,450 | -20 | -1.4% | 3,100 |
| 2006/05/18 | 1,451 | 1,470 | 1,450 | 1,470 | -28 | -1.9% | 16,100 |
| 2006/05/17 | 1,490 | 1,498 | 1,480 | 1,498 | -7 | -0.5% | 5,000 |
| 2006/05/16 | 1,532 | 1,533 | 1,501 | 1,505 | -31 | -2% | 1,500 |
| 2006/05/15 | 1,519 | 1,540 | 1,503 | 1,536 | +37 | +2.5% | 25,000 |
| 2006/05/12 | 1,490 | 1,499 | 1,485 | 1,499 | +1 | +0.1% | 10,900 |
| 2006/05/11 | 1,501 | 1,501 | 1,490 | 1,498 | -2 | -0.1% | 5,300 |
| 2006/05/10 | 1,506 | 1,506 | 1,490 | 1,500 | -30 | -2% | 20,600 |
| 2006/05/09 | 1,500 | 1,540 | 1,496 | 1,530 | +30 | +2% | 54,400 |
| 2006/05/08 | 1,500 | 1,501 | 1,500 | 1,500 | ±0 | ±0% | 8,500 |
| 2006/05/02 | 1,500 | 1,500 | 1,487 | 1,500 | ±0 | ±0% | 7,400 |
| 2006/05/01 | 1,495 | 1,500 | 1,485 | 1,500 | ±0 | ±0% | 25,800 |
| 2006/04/28 | 1,515 | 1,515 | 1,495 | 1,500 | -19 | -1.3% | 33,000 |
| 2006/04/27 | 1,530 | 1,544 | 1,519 | 1,519 | -2 | -0.1% | 13,700 |
| 2006/04/26 | 1,530 | 1,542 | 1,511 | 1,521 | -26 | -1.7% | 20,200 |
4651～
4700
件表示中 / 6990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 | 112,500円 | +1.5% | -5.6% | 2.58% | 12.15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 |
| 青山商 | 229,300円 | +2.6% | +10.9% | 5.93% | 11.71倍 | 0.63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 |
| アークランズ | 173,500円 | +6.1% | -0.9% | 2.31% | 9.32倍 | 0.90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 | 133,000円 | +3.3% | +18.5% | 1.35% | 19.97倍 | 1.52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 |
| ハローズ | 474,500円 | +6.4% | +0.5% | 1.43% | 11.77倍 | 1.45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
