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 |
|---|---|---|---|---|---|---|---|
| 2006/08/25 | 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 |
| 2006/07/10 | 1,414 | 1,414 | 1,367 | 1,368 | -6 | -0.4% | 13,300 |
| 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 |
4651～
4700
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
