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 |
|---|---|---|---|---|---|---|---|
| 2006/01/18 | 1,800 | 1,800 | 1,649 | 1,748 | -72 | -4% | 18,400 |
| 2006/01/17 | 1,825 | 1,835 | 1,820 | 1,820 | -30 | -1.6% | 7,300 |
| 2006/01/16 | 1,835 | 1,850 | 1,825 | 1,850 | +5 | +0.3% | 24,200 |
| 2006/01/13 | 1,841 | 1,845 | 1,830 | 1,845 | -5 | -0.3% | 21,900 |
| 2006/01/12 | 1,880 | 1,880 | 1,831 | 1,850 | -21 | -1.1% | 15,900 |
| 2006/01/11 | 1,871 | 1,887 | 1,821 | 1,871 | -9 | -0.5% | 31,200 |
| 2006/01/10 | 1,888 | 1,888 | 1,871 | 1,880 | -8 | -0.4% | 10,000 |
| 2006/01/06 | 1,882 | 1,888 | 1,880 | 1,888 | +6 | +0.3% | 9,100 |
| 2006/01/05 | 1,883 | 1,883 | 1,870 | 1,882 | -1 | -0.1% | 12,500 |
| 2006/01/04 | 1,878 | 1,899 | 1,878 | 1,883 | +3 | +0.2% | 3,100 |
| 2005/12/30 | 1,880 | 1,882 | 1,878 | 1,880 | +2 | +0.1% | 1,700 |
| 2005/12/29 | 1,900 | 1,900 | 1,865 | 1,878 | +1 | +0.1% | 10,700 |
| 2005/12/28 | 1,890 | 1,901 | 1,875 | 1,877 | -23 | -1.2% | 9,500 |
| 2005/12/27 | 1,940 | 1,950 | 1,899 | 1,900 | -70 | -3.6% | 10,800 |
| 2005/12/26 | 1,922 | 1,990 | 1,880 | 1,970 | +47 | +2.4% | 36,800 |
| 2005/12/22 | 1,880 | 1,990 | 1,865 | 1,923 | +73 | +3.9% | 28,500 |
| 2005/12/21 | 1,875 | 1,880 | 1,850 | 1,850 | -16 | -0.9% | 23,000 |
| 2005/12/20 | 1,860 | 1,880 | 1,850 | 1,866 | +1 | +0.1% | 11,600 |
| 2005/12/19 | 1,850 | 1,880 | 1,826 | 1,865 | +38 | +2.1% | 17,000 |
| 2005/12/16 | 1,830 | 1,850 | 1,801 | 1,827 | -3 | -0.2% | 5,700 |
| 2005/12/15 | 1,859 | 1,880 | 1,830 | 1,830 | +5 | +0.3% | 9,700 |
| 2005/12/14 | 1,887 | 1,890 | 1,825 | 1,825 | -65 | -3.4% | 14,700 |
| 2005/12/13 | 1,895 | 1,900 | 1,828 | 1,890 | -5 | -0.3% | 13,600 |
| 2005/12/12 | 1,920 | 1,935 | 1,825 | 1,895 | -55 | -2.8% | 11,300 |
| 2005/12/09 | 1,989 | 1,989 | 1,931 | 1,950 | -1 | -0.1% | 23,900 |
| 2005/12/08 | 1,990 | 1,995 | 1,931 | 1,951 | -20 | -1% | 15,000 |
| 2005/12/07 | 1,990 | 2,010 | 1,958 | 1,971 | +1 | +0.1% | 51,100 |
| 2005/12/06 | 1,881 | 1,981 | 1,832 | 1,970 | +93 | +5% | 97,200 |
| 2005/12/05 | 1,879 | 1,879 | 1,801 | 1,877 | -12 | -0.6% | 32,100 |
| 2005/12/02 | 1,800 | 1,900 | 1,730 | 1,889 | +72 | +4% | 51,400 |
| 2005/12/01 | 1,840 | 1,855 | 1,760 | 1,817 | +187 | +11.5% | 64,900 |
| 2005/11/30 | 1,600 | 1,720 | 1,591 | 1,630 | +35 | +2.2% | 36,900 |
| 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 |
4801～
4850
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
