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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,129 | 1,132 | 1,116 | 1,123 | +3 | +0.3% | 76,700 |
| 2025/07/03 | 1,122 | 1,127 | 1,114 | 1,120 | -3 | -0.3% | 82,800 |
| 2025/07/02 | 1,121 | 1,134 | 1,121 | 1,123 | +2 | +0.2% | 101,900 |
| 2025/07/01 | 1,124 | 1,130 | 1,106 | 1,121 | -4 | -0.4% | 101,400 |
| 2025/06/30 | 1,134 | 1,136 | 1,125 | 1,125 | -6 | -0.5% | 117,000 |
| 2025/06/27 | 1,135 | 1,135 | 1,116 | 1,131 | +2 | +0.2% | 102,800 |
| 2025/06/26 | 1,123 | 1,134 | 1,116 | 1,129 | +6 | +0.5% | 117,400 |
| 2025/06/25 | 1,129 | 1,131 | 1,112 | 1,123 | -7 | -0.6% | 114,500 |
| 2025/06/24 | 1,128 | 1,132 | 1,119 | 1,130 | +15 | +1.3% | 227,700 |
| 2025/06/23 | 1,108 | 1,126 | 1,108 | 1,115 | +8 | +0.7% | 160,600 |
| 2025/06/20 | 1,108 | 1,121 | 1,107 | 1,107 | -7 | -0.6% | 544,900 |
| 2025/06/19 | 1,108 | 1,118 | 1,107 | 1,114 | +3 | +0.3% | 29,100 |
| 2025/06/18 | 1,108 | 1,116 | 1,105 | 1,111 | +1 | +0.1% | 52,900 |
| 2025/06/17 | 1,105 | 1,112 | 1,092 | 1,110 | -10 | -0.9% | 102,100 |
| 2025/06/16 | 1,130 | 1,131 | 1,115 | 1,120 | +5 | +0.4% | 106,600 |
| 2025/06/13 | 1,114 | 1,127 | 1,109 | 1,115 | +10 | +0.9% | 130,800 |
| 2025/06/12 | 1,098 | 1,105 | 1,094 | 1,105 | -3 | -0.3% | 62,100 |
| 2025/06/11 | 1,110 | 1,110 | 1,100 | 1,108 | +4 | +0.4% | 54,100 |
| 2025/06/10 | 1,104 | 1,109 | 1,097 | 1,104 | -6 | -0.5% | 84,800 |
| 2025/06/09 | 1,127 | 1,128 | 1,102 | 1,110 | -13 | -1.2% | 50,600 |
| 2025/06/06 | 1,118 | 1,129 | 1,113 | 1,123 | +13 | +1.2% | 107,600 |
| 2025/06/05 | 1,105 | 1,115 | 1,097 | 1,110 | -2 | -0.2% | 66,300 |
| 2025/06/04 | 1,119 | 1,120 | 1,107 | 1,112 | -2 | -0.2% | 61,000 |
| 2025/06/03 | 1,121 | 1,125 | 1,113 | 1,114 | -8 | -0.7% | 90,700 |
| 2025/06/02 | 1,133 | 1,137 | 1,110 | 1,122 | -21 | -1.8% | 143,300 |
| 2025/05/30 | 1,086 | 1,169 | 1,086 | 1,143 | +48 | +4.4% | 344,300 |
| 2025/05/29 | 1,079 | 1,097 | 1,076 | 1,095 | +16 | +1.5% | 139,600 |
| 2025/05/28 | 1,084 | 1,086 | 1,075 | 1,079 | -3 | -0.3% | 96,400 |
| 2025/05/27 | 1,090 | 1,090 | 1,077 | 1,082 | -2 | -0.2% | 72,500 |
| 2025/05/26 | 1,079 | 1,093 | 1,076 | 1,084 | +12 | +1.1% | 98,800 |
| 2025/05/23 | 1,075 | 1,081 | 1,070 | 1,072 | -2 | -0.2% | 62,200 |
| 2025/05/22 | 1,070 | 1,081 | 1,066 | 1,074 | -5 | -0.5% | 64,800 |
| 2025/05/21 | 1,079 | 1,083 | 1,074 | 1,079 | -1 | -0.1% | 56,300 |
| 2025/05/20 | 1,096 | 1,097 | 1,077 | 1,080 | -10 | -0.9% | 75,700 |
| 2025/05/19 | 1,082 | 1,094 | 1,082 | 1,090 | +13 | +1.2% | 98,500 |
| 2025/05/16 | 1,060 | 1,082 | 1,060 | 1,077 | +11 | +1% | 84,500 |
| 2025/05/15 | 1,060 | 1,075 | 1,059 | 1,066 | +1 | +0.1% | 83,200 |
| 2025/05/14 | 1,070 | 1,070 | 1,046 | 1,065 | -5 | -0.5% | 96,800 |
| 2025/05/13 | 1,089 | 1,091 | 1,068 | 1,070 | -21 | -1.9% | 76,900 |
| 2025/05/12 | 1,087 | 1,102 | 1,079 | 1,091 | +4 | +0.4% | 102,000 |
| 2025/05/09 | 1,084 | 1,092 | 1,074 | 1,087 | ±0 | ±0% | 122,600 |
| 2025/05/08 | 1,064 | 1,103 | 1,060 | 1,087 | +20 | +1.9% | 132,700 |
| 2025/05/07 | 1,070 | 1,077 | 1,053 | 1,067 | +7 | +0.7% | 219,900 |
| 2025/05/02 | 1,063 | 1,063 | 1,043 | 1,060 | ±0 | ±0% | 124,800 |
| 2025/05/01 | 1,071 | 1,077 | 1,050 | 1,060 | -28 | -2.6% | 143,200 |
| 2025/04/30 | 1,105 | 1,105 | 1,079 | 1,088 | -12 | -1.1% | 130,300 |
| 2025/04/28 | 1,095 | 1,101 | 1,087 | 1,100 | +5 | +0.5% | 169,000 |
| 2025/04/25 | 1,102 | 1,102 | 1,086 | 1,095 | -7 | -0.6% | 121,700 |
| 2025/04/24 | 1,107 | 1,109 | 1,094 | 1,102 | -9 | -0.8% | 143,600 |
| 2025/04/23 | 1,117 | 1,123 | 1,110 | 1,111 | -6 | -0.5% | 123,600 |
1～
50
件表示中 / 6988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 | 112,300円 | +1.5% | -5.6% | 2.58% | 12.13倍 | 1.11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 | 224,000円 | +2.6% | +10.9% | 6.07% | 11.44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 | 170,200円 | +6.1% | -0.9% | 2.35% | 9.14倍 | 0.88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 |
| ＭＶ東海 | 315,000円 | +4.1% | +0.8% | 2.70% | 10.68倍 | 1.14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 |
| ハローズ | 463,000円 | +6.4% | +0.5% | 1.47% | 11.49倍 | 1.41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
