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 |
|---|---|---|---|---|---|---|---|
| 2006/03/30 | 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 |
| 2006/02/23 | 1,579 | 1,600 | 1,579 | 1,590 | +20 | +1.3% | 6,700 |
| 2006/02/22 | 1,576 | 1,580 | 1,549 | 1,570 | +24 | +1.6% | 7,300 |
| 2006/02/21 | 1,570 | 1,590 | 1,530 | 1,546 | -84 | -5.2% | 15,900 |
| 2006/02/20 | 1,661 | 1,661 | 1,600 | 1,630 | -31 | -1.9% | 10,800 |
| 2006/02/17 | 1,630 | 1,691 | 1,630 | 1,661 | +27 | +1.7% | 11,500 |
| 2006/02/16 | 1,634 | 1,649 | 1,631 | 1,634 | +4 | +0.2% | 3,700 |
| 2006/02/15 | 1,738 | 1,738 | 1,614 | 1,630 | +42 | +2.6% | 21,100 |
| 2006/02/14 | 1,621 | 1,625 | 1,561 | 1,588 | -43 | -2.6% | 27,900 |
| 2006/02/13 | 1,638 | 1,654 | 1,630 | 1,631 | -37 | -2.2% | 12,400 |
| 2006/02/10 | 1,684 | 1,700 | 1,640 | 1,668 | -21 | -1.2% | 14,100 |
| 2006/02/09 | 1,690 | 1,700 | 1,680 | 1,689 | -1 | -0.1% | 5,200 |
| 2006/02/08 | 1,725 | 1,725 | 1,661 | 1,690 | -55 | -3.2% | 23,600 |
| 2006/02/07 | 1,740 | 1,748 | 1,740 | 1,745 | +5 | +0.3% | 10,600 |
| 2006/02/06 | 1,666 | 1,740 | 1,555 | 1,740 | +75 | +4.5% | 46,400 |
| 2006/02/03 | 1,664 | 1,694 | 1,658 | 1,665 | -35 | -2.1% | 15,800 |
| 2006/02/02 | 1,668 | 1,700 | 1,653 | 1,700 | +32 | +1.9% | 16,400 |
| 2006/02/01 | 1,680 | 1,680 | 1,646 | 1,668 | -32 | -1.9% | 34,200 |
| 2006/01/31 | 1,700 | 1,700 | 1,683 | 1,700 | +20 | +1.2% | 13,600 |
| 2006/01/30 | 1,710 | 1,720 | 1,672 | 1,680 | -20 | -1.2% | 18,700 |
| 2006/01/27 | 1,630 | 1,700 | 1,620 | 1,700 | +70 | +4.3% | 33,800 |
| 2006/01/26 | 1,650 | 1,650 | 1,611 | 1,630 | +10 | +0.6% | 40,700 |
| 2006/01/25 | 1,668 | 1,668 | 1,620 | 1,620 | -49 | -2.9% | 12,400 |
| 2006/01/24 | 1,600 | 1,699 | 1,585 | 1,669 | +67 | +4.2% | 22,700 |
| 2006/01/23 | 1,700 | 1,700 | 1,600 | 1,602 | -148 | -8.5% | 20,300 |
| 2006/01/20 | 1,789 | 1,789 | 1,750 | 1,750 | -30 | -1.7% | 10,300 |
| 2006/01/19 | 1,776 | 1,790 | 1,750 | 1,780 | +32 | +1.8% | 6,000 |
4751～
4800
件表示中 / 7022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 | 118,700円 | +1.5% | -5.6% | 2.44% | 12.82倍 | 1.18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 | 794,000円 | +6.8% | +3.1% | 0.44% | 15.94倍 | 1.80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 | 305,500円 | +3.7% | -8.4% | 1.64% | 19.65倍 | 1.89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 | 331,500円 | +4.1% | +0.8% | 2.56% | 11.24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
