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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 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 |
| 2006/04/25 | 1,500 | 1,550 | 1,500 | 1,547 | -18 | -1.2% | 25,400 |
| 2006/04/24 | 1,550 | 1,566 | 1,501 | 1,565 | -10 | -0.6% | 7,000 |
| 2006/04/21 | 1,585 | 1,585 | 1,575 | 1,575 | -10 | -0.6% | 12,600 |
| 2006/04/20 | 1,590 | 1,590 | 1,585 | 1,585 | -5 | -0.3% | 5,900 |
| 2006/04/19 | 1,615 | 1,615 | 1,590 | 1,590 | -10 | -0.6% | 7,500 |
| 2006/04/18 | 1,600 | 1,600 | 1,590 | 1,600 | -10 | -0.6% | 4,300 |
| 2006/04/17 | 1,619 | 1,619 | 1,592 | 1,610 | +40 | +2.5% | 16,400 |
| 2006/04/14 | 1,579 | 1,580 | 1,570 | 1,570 | -14 | -0.9% | 13,900 |
| 2006/04/13 | 1,565 | 1,590 | 1,565 | 1,584 | +18 | +1.1% | 8,000 |
| 2006/04/12 | 1,590 | 1,590 | 1,565 | 1,566 | -24 | -1.5% | 28,600 |
| 2006/04/11 | 1,634 | 1,634 | 1,590 | 1,590 | -65 | -3.9% | 31,500 |
| 2006/04/10 | 1,670 | 1,670 | 1,649 | 1,655 | -35 | -2.1% | 6,700 |
| 2006/04/07 | 1,697 | 1,697 | 1,675 | 1,690 | -8 | -0.5% | 4,100 |
| 2006/04/06 | 1,691 | 1,698 | 1,690 | 1,698 | -1 | -0.1% | 2,700 |
| 2006/04/05 | 1,649 | 1,700 | 1,649 | 1,699 | +49 | +3% | 20,700 |
| 2006/04/04 | 1,650 | 1,659 | 1,620 | 1,650 | +5 | +0.3% | 15,500 |
| 2006/04/03 | 1,633 | 1,659 | 1,633 | 1,645 | +28 | +1.7% | 12,200 |
| 2006/03/31 | 1,595 | 1,628 | 1,595 | 1,617 | +28 | +1.8% | 6,300 |
| 2006/03/30 | 1,570 | 1,594 | 1,550 | 1,589 | +39 | +2.5% | 9,500 |
| 2006/03/29 | 1,540 | 1,560 | 1,540 | 1,550 | +8 | +0.5% | 3,200 |
| 2006/03/28 | 1,534 | 1,550 | 1,526 | 1,542 | -3 | -0.2% | 34,300 |
| 2006/03/27 | 1,545 | 1,546 | 1,525 | 1,545 | +1 | +0.1% | 16,300 |
| 2006/03/24 | 1,535 | 1,545 | 1,505 | 1,544 | +39 | +2.6% | 27,600 |
| 2006/03/23 | 1,543 | 1,556 | 1,490 | 1,505 | -26 | -1.7% | 46,700 |
| 2006/03/22 | 1,540 | 1,540 | 1,526 | 1,531 | +6 | +0.4% | 12,200 |
| 2006/03/20 | 1,549 | 1,549 | 1,525 | 1,525 | -30 | -1.9% | 17,100 |
| 2006/03/17 | 1,520 | 1,575 | 1,520 | 1,555 | +35 | +2.3% | 14,500 |
| 2006/03/16 | 1,540 | 1,540 | 1,520 | 1,520 | -20 | -1.3% | 8,200 |
| 2006/03/15 | 1,541 | 1,558 | 1,520 | 1,540 | +29 | +1.9% | 18,200 |
| 2006/03/14 | 1,536 | 1,536 | 1,510 | 1,511 | -24 | -1.6% | 37,100 |
| 2006/03/13 | 1,530 | 1,560 | 1,520 | 1,535 | +15 | +1% | 9,600 |
| 2006/03/10 | 1,530 | 1,530 | 1,510 | 1,520 | +16 | +1.1% | 19,800 |
| 2006/03/09 | 1,520 | 1,520 | 1,480 | 1,504 | -16 | -1.1% | 15,100 |
| 2006/03/08 | 1,560 | 1,570 | 1,500 | 1,520 | -40 | -2.6% | 9,600 |
| 2006/03/07 | 1,562 | 1,562 | 1,545 | 1,560 | -10 | -0.6% | 8,400 |
| 2006/03/06 | 1,564 | 1,574 | 1,541 | 1,570 | -10 | -0.6% | 9,400 |
| 2006/03/03 | 1,625 | 1,625 | 1,580 | 1,580 | -43 | -2.6% | 1,300 |
| 2006/03/02 | 1,615 | 1,625 | 1,615 | 1,623 | +15 | +0.9% | 1,800 |
| 2006/03/01 | 1,580 | 1,618 | 1,580 | 1,608 | +18 | +1.1% | 12,000 |
| 2006/02/28 | 1,620 | 1,623 | 1,590 | 1,590 | -5 | -0.3% | 8,100 |
| 2006/02/27 | 1,600 | 1,620 | 1,590 | 1,595 | +5 | +0.3% | 7,100 |
| 2006/02/24 | 1,550 | 1,640 | 1,550 | 1,590 | ±0 | ±0% | 33,300 |
4651～
4700
件表示中 / 6948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 | 110,100円 | +1.5% | -5.6% | 2.63% | 11.89倍 | 1.09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 | 169,600円 | +6.1% | -0.9% | 2.36% | 9.10倍 | 0.88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 |
| 青山商 | 204,200円 | +2.5% | +10.8% | 6.22% | 10.89倍 | 0.57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 |
| ＭＶ東海 | 309,500円 | +4.1% | +0.8% | 2.75% | 10.49倍 | 1.11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 |
| ハローズ | 455,500円 | +6.4% | +0.5% | 1.49% | 11.34倍 | 1.39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
