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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,555 | 1,598 | 1,554 | 1,595 | +40 | +2.6% | 39,900 |
| 2005/11/28 | 1,559 | 1,559 | 1,555 | 1,555 | -3 | -0.2% | 3,700 |
| 2005/11/25 | 1,559 | 1,559 | 1,555 | 1,558 | +3 | +0.2% | 7,200 |
| 2005/11/24 | 1,559 | 1,559 | 1,540 | 1,555 | -3 | -0.2% | 35,100 |
| 2005/11/22 | 1,531 | 1,559 | 1,525 | 1,558 | +27 | +1.8% | 74,300 |
| 2005/11/21 | 1,540 | 1,540 | 1,510 | 1,531 | +6 | +0.4% | 18,600 |
| 2005/11/18 | 1,535 | 1,535 | 1,499 | 1,525 | +25 | +1.7% | 53,400 |
| 2005/11/17 | 1,500 | 1,530 | 1,490 | 1,500 | +9 | +0.6% | 18,700 |
| 2005/11/16 | 1,490 | 1,500 | 1,482 | 1,491 | -9 | -0.6% | 4,100 |
| 2005/11/15 | 1,500 | 1,500 | 1,481 | 1,500 | +13 | +0.9% | 18,500 |
| 2005/11/14 | 1,479 | 1,487 | 1,475 | 1,487 | +17 | +1.2% | 2,200 |
| 2005/11/11 | 1,479 | 1,479 | 1,460 | 1,470 | ±0 | ±0% | 4,100 |
| 2005/11/10 | 1,460 | 1,470 | 1,460 | 1,470 | +25 | +1.7% | 1,100 |
| 2005/11/09 | 1,440 | 1,478 | 1,440 | 1,445 | +5 | +0.3% | 2,000 |
| 2005/11/08 | 1,450 | 1,450 | 1,371 | 1,440 | -20 | -1.4% | 8,700 |
| 2005/11/07 | 1,500 | 1,500 | 1,460 | 1,460 | -40 | -2.7% | 13,700 |
| 2005/11/04 | 1,500 | 1,510 | 1,470 | 1,500 | +40 | +2.7% | 15,200 |
| 2005/11/02 | 1,411 | 1,470 | 1,400 | 1,460 | +59 | +4.2% | 14,300 |
| 2005/11/01 | 1,385 | 1,410 | 1,385 | 1,401 | +6 | +0.4% | 3,800 |
| 2005/10/31 | 1,390 | 1,405 | 1,390 | 1,395 | +17 | +1.2% | 8,000 |
| 2005/10/28 | 1,370 | 1,380 | 1,370 | 1,378 | +17 | +1.2% | 2,500 |
| 2005/10/27 | 1,349 | 1,380 | 1,345 | 1,361 | +6 | +0.4% | 7,400 |
| 2005/10/26 | 1,351 | 1,370 | 1,351 | 1,355 | +6 | +0.4% | 1,500 |
| 2005/10/25 | 1,390 | 1,390 | 1,341 | 1,349 | +14 | +1% | 6,800 |
| 2005/10/24 | 1,362 | 1,363 | 1,330 | 1,335 | -35 | -2.6% | 3,600 |
| 2005/10/21 | 1,370 | 1,395 | 1,370 | 1,370 | +7 | +0.5% | 6,100 |
| 2005/10/20 | 1,370 | 1,380 | 1,363 | 1,363 | -8 | -0.6% | 9,400 |
| 2005/10/19 | 1,373 | 1,400 | 1,371 | 1,371 | -22 | -1.6% | 9,900 |
| 2005/10/18 | 1,421 | 1,430 | 1,393 | 1,393 | -27 | -1.9% | 6,700 |
| 2005/10/17 | 1,430 | 1,448 | 1,400 | 1,420 | +44 | +3.2% | 14,300 |
| 2005/10/14 | 1,366 | 1,395 | 1,362 | 1,376 | +16 | +1.2% | 2,800 |
| 2005/10/13 | 1,409 | 1,409 | 1,360 | 1,360 | -58 | -4.1% | 4,100 |
| 2005/10/12 | 1,401 | 1,419 | 1,390 | 1,418 | -1 | -0.1% | 3,100 |
| 2005/10/11 | 1,400 | 1,419 | 1,380 | 1,419 | +39 | +2.8% | 10,700 |
| 2005/10/07 | 1,400 | 1,400 | 1,380 | 1,380 | ±0 | ±0% | 23,000 |
| 2005/10/06 | 1,380 | 1,385 | 1,369 | 1,380 | -20 | -1.4% | 10,300 |
| 2005/10/05 | 1,400 | 1,400 | 1,375 | 1,400 | +6 | +0.4% | 27,600 |
| 2005/10/04 | 1,339 | 1,420 | 1,315 | 1,394 | +54 | +4% | 33,400 |
| 2005/10/03 | 1,282 | 1,370 | 1,260 | 1,340 | +98 | +7.9% | 39,700 |
| 2005/09/30 | 1,230 | 1,242 | 1,225 | 1,242 | +7 | +0.6% | 6,000 |
| 2005/09/29 | 1,241 | 1,241 | 1,230 | 1,235 | -5 | -0.4% | 6,300 |
| 2005/09/28 | 1,230 | 1,240 | 1,221 | 1,240 | +13 | +1.1% | 9,500 |
| 2005/09/27 | 1,225 | 1,228 | 1,220 | 1,227 | -7 | -0.6% | 12,300 |
| 2005/09/26 | 1,230 | 1,236 | 1,230 | 1,234 | +4 | +0.3% | 25,200 |
| 2005/09/22 | 1,235 | 1,235 | 1,226 | 1,230 | ±0 | ±0% | 8,100 |
| 2005/09/21 | 1,225 | 1,238 | 1,220 | 1,230 | +5 | +0.4% | 30,200 |
| 2005/09/20 | 1,220 | 1,225 | 1,218 | 1,225 | +6 | +0.5% | 25,100 |
| 2005/09/16 | 1,213 | 1,220 | 1,205 | 1,219 | +9 | +0.7% | 8,500 |
| 2005/09/15 | 1,225 | 1,225 | 1,208 | 1,210 | -5 | -0.4% | 23,800 |
| 2005/09/14 | 1,247 | 1,247 | 1,195 | 1,215 | -16 | -1.3% | 31,900 |
4801～
4850
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 | 112,400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 |
| 青山商 | 222,800円 | +2.6% | +10.9% | 6.10% | 11.38倍 | 0.61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 | 172,200円 | +6.1% | -0.9% | 2.32% | 9.25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 | 131,100円 | +3.3% | +18.5% | 1.37% | 19.68倍 | 1.50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 | 469,500円 | +6.4% | +0.5% | 1.45% | 11.65倍 | 1.43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
