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 |
|---|---|---|---|---|---|---|---|
| 2005/08/18 | 1,194 | 1,200 | 1,194 | 1,195 | -1 | -0.1% | 5,300 |
| 2005/08/17 | 1,195 | 1,215 | 1,192 | 1,196 | -4 | -0.3% | 6,200 |
| 2005/08/16 | 1,195 | 1,220 | 1,190 | 1,200 | +10 | +0.8% | 8,700 |
| 2005/08/15 | 1,250 | 1,250 | 1,190 | 1,190 | +20 | +1.7% | 15,400 |
| 2005/08/12 | 1,170 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 6,600 |
| 2005/08/11 | 1,141 | 1,181 | 1,130 | 1,170 | +22 | +1.9% | 15,900 |
| 2005/08/10 | 1,130 | 1,150 | 1,113 | 1,148 | +18 | +1.6% | 10,900 |
| 2005/08/09 | 1,101 | 1,150 | 1,100 | 1,130 | +40 | +3.7% | 18,000 |
| 2005/08/08 | 1,100 | 1,110 | 1,080 | 1,090 | -14 | -1.3% | 6,800 |
| 2005/08/05 | 1,094 | 1,180 | 1,080 | 1,104 | +6 | +0.5% | 58,900 |
| 2005/08/04 | 1,080 | 1,098 | 1,072 | 1,098 | +27 | +2.5% | 1,700 |
| 2005/08/03 | 1,081 | 1,088 | 1,070 | 1,071 | -9 | -0.8% | 9,800 |
| 2005/08/02 | 1,090 | 1,090 | 1,078 | 1,080 | +3 | +0.3% | 900 |
| 2005/08/01 | 1,077 | 1,077 | 1,076 | 1,077 | +2 | +0.2% | 6,200 |
| 2005/07/29 | 1,083 | 1,083 | 1,075 | 1,075 | ±0 | ±0% | 2,800 |
| 2005/07/28 | 1,090 | 1,090 | 1,075 | 1,075 | -15 | -1.4% | 1,400 |
| 2005/07/27 | 1,080 | 1,090 | 1,079 | 1,090 | +9 | +0.8% | 3,400 |
| 2005/07/26 | 1,080 | 1,081 | 1,078 | 1,081 | -3 | -0.3% | 12,800 |
| 2005/07/25 | 1,085 | 1,085 | 1,070 | 1,084 | +24 | +2.3% | 8,000 |
| 2005/07/22 | 1,070 | 1,070 | 1,046 | 1,060 | +10 | +1% | 4,700 |
| 2005/07/21 | 1,050 | 1,065 | 1,045 | 1,050 | -5 | -0.5% | 10,300 |
| 2005/07/20 | 1,045 | 1,075 | 1,045 | 1,055 | +11 | +1.1% | 3,000 |
| 2005/07/19 | 1,042 | 1,045 | 1,039 | 1,044 | +5 | +0.5% | 3,200 |
| 2005/07/15 | 1,080 | 1,080 | 1,001 | 1,039 | -31 | -2.9% | 19,300 |
| 2005/07/14 | 1,075 | 1,076 | 1,070 | 1,070 | -5 | -0.5% | 3,700 |
| 2005/07/13 | 1,075 | 1,076 | 1,075 | 1,075 | ±0 | ±0% | 16,900 |
| 2005/07/12 | 1,089 | 1,090 | 1,075 | 1,075 | -15 | -1.4% | 4,400 |
| 2005/07/11 | 1,099 | 1,099 | 1,090 | 1,090 | -8 | -0.7% | 4,300 |
| 2005/07/08 | 1,099 | 1,099 | 1,098 | 1,098 | -2 | -0.2% | 7,400 |
| 2005/07/07 | 1,095 | 1,100 | 1,091 | 1,100 | +10 | +0.9% | 3,600 |
| 2005/07/06 | 1,100 | 1,100 | 1,080 | 1,090 | -9 | -0.8% | 4,000 |
| 2005/07/05 | 1,100 | 1,100 | 1,080 | 1,099 | -1 | -0.1% | 6,900 |
| 2005/07/04 | 1,060 | 1,100 | 1,055 | 1,100 | +40 | +3.8% | 4,500 |
| 2005/07/01 | 1,077 | 1,097 | 1,060 | 1,060 | -10 | -0.9% | 4,000 |
| 2005/06/30 | 1,052 | 1,070 | 1,052 | 1,070 | +12 | +1.1% | 2,000 |
| 2005/06/29 | 1,053 | 1,060 | 1,050 | 1,058 | +5 | +0.5% | 3,700 |
| 2005/06/28 | 1,050 | 1,058 | 1,050 | 1,053 | +20 | +1.9% | 20,400 |
| 2005/06/27 | 1,035 | 1,035 | 1,033 | 1,033 | -2 | -0.2% | 1,500 |
| 2005/06/24 | 1,028 | 1,035 | 1,027 | 1,035 | -13 | -1.2% | 11,700 |
| 2005/06/23 | 1,040 | 1,048 | 1,036 | 1,048 | +8 | +0.8% | 16,600 |
| 2005/06/22 | 1,029 | 1,045 | 1,029 | 1,040 | +10 | +1% | 7,200 |
| 2005/06/21 | 1,048 | 1,048 | 1,030 | 1,030 | -18 | -1.7% | 4,100 |
| 2005/06/20 | 1,050 | 1,050 | 1,040 | 1,048 | +21 | +2% | 13,100 |
| 2005/06/17 | 1,026 | 1,027 | 1,025 | 1,027 | +1 | +0.1% | 2,500 |
| 2005/06/16 | 1,020 | 1,034 | 1,020 | 1,026 | +7 | +0.7% | 9,600 |
| 2005/06/15 | 1,020 | 1,020 | 1,003 | 1,019 | +3 | +0.3% | 14,400 |
| 2005/06/14 | 1,019 | 1,019 | 1,015 | 1,016 | -3 | -0.3% | 1,700 |
| 2005/06/13 | 1,018 | 1,019 | 1,018 | 1,019 | ±0 | ±0% | 7,700 |
| 2005/06/10 | 1,014 | 1,019 | 995 | 1,019 | +3 | +0.3% | 4,100 |
| 2005/06/09 | 1,010 | 1,018 | 1,010 | 1,016 | +6 | +0.6% | 4,900 |
4901～
4950
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
