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 |
|---|---|---|---|---|---|---|---|
| 2005/11/01 | 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 |
| 2005/09/13 | 1,240 | 1,240 | 1,230 | 1,231 | ±0 | ±0% | 5,800 |
| 2005/09/12 | 1,247 | 1,247 | 1,230 | 1,231 | -16 | -1.3% | 7,700 |
| 2005/09/09 | 1,225 | 1,250 | 1,220 | 1,247 | +22 | +1.8% | 10,500 |
| 2005/09/08 | 1,230 | 1,231 | 1,224 | 1,225 | +3 | +0.2% | 7,500 |
| 2005/09/07 | 1,222 | 1,228 | 1,220 | 1,222 | ±0 | ±0% | 5,000 |
| 2005/09/06 | 1,249 | 1,249 | 1,222 | 1,222 | -27 | -2.2% | 6,100 |
| 2005/09/05 | 1,220 | 1,249 | 1,199 | 1,249 | +49 | +4.1% | 14,800 |
| 2005/09/02 | 1,198 | 1,200 | 1,190 | 1,200 | +11 | +0.9% | 10,100 |
| 2005/09/01 | 1,190 | 1,190 | 1,175 | 1,189 | +7 | +0.6% | 3,600 |
| 2005/08/31 | 1,180 | 1,182 | 1,180 | 1,182 | +2 | +0.2% | 5,000 |
| 2005/08/30 | 1,172 | 1,180 | 1,170 | 1,180 | +9 | +0.8% | 4,200 |
| 2005/08/29 | 1,189 | 1,191 | 1,170 | 1,171 | +1 | +0.1% | 5,300 |
| 2005/08/26 | 1,190 | 1,190 | 1,170 | 1,170 | -20 | -1.7% | 7,500 |
| 2005/08/25 | 1,190 | 1,190 | 1,170 | 1,190 | +5 | +0.4% | 11,700 |
| 2005/08/24 | 1,170 | 1,185 | 1,170 | 1,185 | +14 | +1.2% | 6,000 |
| 2005/08/23 | 1,180 | 1,190 | 1,170 | 1,171 | +1 | +0.1% | 2,000 |
| 2005/08/22 | 1,195 | 1,195 | 1,160 | 1,170 | -30 | -2.5% | 14,500 |
| 2005/08/19 | 1,200 | 1,201 | 1,200 | 1,200 | +5 | +0.4% | 3,400 |
4851～
4900
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
