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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,164 | 1,199 | 1,158 | 1,193 | +35 | +3% | 216,300 |
| 2025/08/19 | 1,148 | 1,159 | 1,143 | 1,158 | +14 | +1.2% | 90,600 |
| 2025/08/18 | 1,139 | 1,149 | 1,131 | 1,144 | +5 | +0.4% | 100,400 |
| 2025/08/15 | 1,133 | 1,143 | 1,127 | 1,139 | -2 | -0.2% | 102,300 |
| 2025/08/14 | 1,149 | 1,151 | 1,128 | 1,141 | -17 | -1.5% | 85,700 |
| 2025/08/13 | 1,164 | 1,169 | 1,156 | 1,158 | -8 | -0.7% | 89,200 |
| 2025/08/12 | 1,180 | 1,182 | 1,159 | 1,166 | -2 | -0.2% | 126,600 |
| 2025/08/08 | 1,170 | 1,171 | 1,156 | 1,168 | +1 | +0.1% | 99,000 |
| 2025/08/07 | 1,156 | 1,180 | 1,156 | 1,167 | +16 | +1.4% | 140,300 |
| 2025/08/06 | 1,140 | 1,160 | 1,138 | 1,151 | +15 | +1.3% | 149,000 |
| 2025/08/05 | 1,140 | 1,156 | 1,125 | 1,136 | -23 | -2% | 141,200 |
| 2025/08/04 | 1,153 | 1,161 | 1,146 | 1,159 | +7 | +0.6% | 103,700 |
| 2025/08/01 | 1,149 | 1,160 | 1,144 | 1,152 | +7 | +0.6% | 163,900 |
| 2025/07/31 | 1,133 | 1,145 | 1,130 | 1,145 | +12 | +1.1% | 153,600 |
| 2025/07/30 | 1,104 | 1,140 | 1,104 | 1,133 | +23 | +2.1% | 195,300 |
| 2025/07/29 | 1,106 | 1,118 | 1,099 | 1,110 | ±0 | ±0% | 103,700 |
| 2025/07/28 | 1,123 | 1,128 | 1,104 | 1,110 | -19 | -1.7% | 112,300 |
| 2025/07/25 | 1,107 | 1,131 | 1,102 | 1,129 | +27 | +2.5% | 139,000 |
| 2025/07/24 | 1,093 | 1,106 | 1,092 | 1,102 | +2 | +0.2% | 127,100 |
| 2025/07/23 | 1,127 | 1,127 | 1,088 | 1,100 | -31 | -2.7% | 207,900 |
| 2025/07/22 | 1,130 | 1,133 | 1,121 | 1,131 | -2 | -0.2% | 90,000 |
| 2025/07/18 | 1,132 | 1,135 | 1,126 | 1,133 | +4 | +0.4% | 117,000 |
| 2025/07/17 | 1,120 | 1,131 | 1,109 | 1,129 | +4 | +0.4% | 199,200 |
| 2025/07/16 | 1,120 | 1,126 | 1,115 | 1,125 | +2 | +0.2% | 136,800 |
| 2025/07/15 | 1,124 | 1,126 | 1,116 | 1,123 | +5 | +0.4% | 107,100 |
| 2025/07/14 | 1,120 | 1,125 | 1,113 | 1,118 | +3 | +0.3% | 76,000 |
| 2025/07/11 | 1,124 | 1,132 | 1,113 | 1,115 | -1 | -0.1% | 76,200 |
| 2025/07/10 | 1,118 | 1,132 | 1,108 | 1,116 | -8 | -0.7% | 243,500 |
| 2025/07/09 | 1,124 | 1,129 | 1,117 | 1,124 | ±0 | ±0% | 117,700 |
| 2025/07/08 | 1,137 | 1,139 | 1,120 | 1,124 | -8 | -0.7% | 112,900 |
| 2025/07/07 | 1,122 | 1,132 | 1,122 | 1,132 | +9 | +0.8% | 95,100 |
| 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 |
1～
50
件表示中 / 7019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 | 119,400円 | +1.5% | -5.6% | 2.43% | 12.90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 | 803,000円 | +6.8% | +3.1% | 0.44% | 16.12倍 | 1.82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 | 525,000円 | +6.4% | +0.5% | 1.30% | 13.03倍 | 1.59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 | 305,000円 | +3.7% | -8.4% | 1.64% | 19.62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 | 325,000円 | +4.1% | +0.8% | 2.62% | 11.02倍 | 1.17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
