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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 1,107 | 1,120 | 1,100 | 1,117 | +10 | +0.9% | 131,300 |
| 2025/04/21 | 1,102 | 1,112 | 1,101 | 1,107 | +5 | +0.5% | 82,000 |
| 2025/04/18 | 1,087 | 1,102 | 1,083 | 1,102 | +27 | +2.5% | 133,900 |
| 2025/04/17 | 1,103 | 1,103 | 1,071 | 1,075 | -28 | -2.5% | 120,000 |
| 2025/04/16 | 1,082 | 1,107 | 1,082 | 1,103 | +27 | +2.5% | 190,200 |
| 2025/04/15 | 1,120 | 1,134 | 1,073 | 1,076 | -41 | -3.7% | 276,400 |
| 2025/04/14 | 1,089 | 1,128 | 1,089 | 1,117 | +33 | +3% | 504,900 |
| 2025/04/11 | 1,080 | 1,098 | 1,063 | 1,084 | +4 | +0.4% | 353,300 |
| 2025/04/10 | 1,045 | 1,081 | 1,035 | 1,080 | +42 | +4% | 390,700 |
| 2025/04/09 | 1,007 | 1,045 | 999 | 1,038 | +22 | +2.2% | 423,400 |
| 2025/04/08 | 972 | 1,016 | 971 | 1,016 | +44 | +4.5% | 269,500 |
| 2025/04/07 | 933 | 974 | 915 | 972 | -6 | -0.6% | 249,300 |
| 2025/04/04 | 973 | 978 | 962 | 978 | -3 | -0.3% | 151,600 |
| 2025/04/03 | 967 | 981 | 958 | 981 | +5 | +0.5% | 162,800 |
| 2025/04/02 | 980 | 984 | 970 | 976 | ±0 | ±0% | 82,800 |
| 2025/04/01 | 969 | 985 | 969 | 976 | +11 | +1.1% | 107,300 |
| 2025/03/31 | 975 | 975 | 961 | 965 | -19 | -1.9% | 106,700 |
| 2025/03/28 | 974 | 989 | 971 | 984 | -19 | -1.9% | 185,800 |
| 2025/03/27 | 997 | 1,012 | 989 | 1,003 | +4 | +0.4% | 312,000 |
| 2025/03/26 | 1,000 | 1,005 | 993 | 999 | ±0 | ±0% | 144,700 |
| 2025/03/25 | 1,006 | 1,009 | 991 | 999 | -3 | -0.3% | 129,200 |
| 2025/03/24 | 1,010 | 1,010 | 1,001 | 1,002 | -4 | -0.4% | 137,600 |
| 2025/03/21 | 1,003 | 1,008 | 996 | 1,006 | +1 | +0.1% | 168,100 |
| 2025/03/19 | 998 | 1,005 | 995 | 1,005 | +7 | +0.7% | 113,500 |
| 2025/03/18 | 992 | 1,005 | 989 | 998 | +11 | +1.1% | 176,900 |
| 2025/03/17 | 990 | 992 | 982 | 987 | +1 | +0.1% | 132,700 |
| 2025/03/14 | 978 | 986 | 978 | 986 | +8 | +0.8% | 138,300 |
| 2025/03/13 | 982 | 985 | 974 | 978 | -4 | -0.4% | 89,900 |
| 2025/03/12 | 971 | 984 | 971 | 982 | +11 | +1.1% | 88,300 |
| 2025/03/11 | 980 | 983 | 970 | 971 | -10 | -1% | 95,900 |
| 2025/03/10 | 990 | 990 | 979 | 981 | -12 | -1.2% | 72,900 |
| 2025/03/07 | 995 | 995 | 979 | 993 | -2 | -0.2% | 82,900 |
1～
50
件表示中 / 6956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 | 107,900円 | +1.5% | -5.6% | 2.69% | 11.66倍 | 1.07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 |
| ゲンキードラ | 344,000円 | +9.3% | +10.3% | 0.38% | 14.94倍 | 2.11倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| 松屋フーズ | 551,000円 | +11.1% | -37.9% | 0.44% | 95.49倍 | 2.30倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| ハローズ | 467,000円 | +6.4% | +0.5% | 1.46% | 11.63倍 | 1.42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 |
| ＭＶ東海 | 308,500円 | +4.1% | +0.8% | 2.76% | 10.46倍 | 1.11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
