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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 3,340 | 3,355 | 3,320 | 3,350 | +10 | +0.3% | 12,700 |
| 2022/11/08 | 3,300 | 3,360 | 3,290 | 3,340 | +60 | +1.8% | 19,300 |
| 2022/11/07 | 3,210 | 3,295 | 3,200 | 3,280 | +70 | +2.2% | 24,100 |
| 2022/11/04 | 3,270 | 3,290 | 3,210 | 3,210 | -125 | -3.7% | 29,300 |
| 2022/11/02 | 3,310 | 3,380 | 3,310 | 3,335 | +25 | +0.8% | 34,700 |
| 2022/11/01 | 3,345 | 3,375 | 3,285 | 3,310 | -80 | -2.4% | 29,100 |
| 2022/10/31 | 3,410 | 3,415 | 3,330 | 3,390 | +5 | +0.1% | 35,900 |
| 2022/10/28 | 3,405 | 3,435 | 3,340 | 3,385 | -70 | -2% | 79,600 |
| 2022/10/27 | 3,490 | 3,500 | 3,420 | 3,455 | ±0 | ±0% | 24,000 |
| 2022/10/26 | 3,465 | 3,485 | 3,445 | 3,455 | +15 | +0.4% | 20,500 |
| 2022/10/25 | 3,455 | 3,470 | 3,410 | 3,440 | +10 | +0.3% | 22,300 |
| 2022/10/24 | 3,440 | 3,475 | 3,425 | 3,430 | +5 | +0.1% | 14,000 |
| 2022/10/21 | 3,440 | 3,440 | 3,400 | 3,425 | -30 | -0.9% | 9,400 |
| 2022/10/20 | 3,420 | 3,460 | 3,420 | 3,455 | +15 | +0.4% | 12,500 |
| 2022/10/19 | 3,450 | 3,475 | 3,415 | 3,440 | ±0 | ±0% | 6,700 |
| 2022/10/18 | 3,465 | 3,465 | 3,430 | 3,440 | +25 | +0.7% | 10,400 |
| 2022/10/17 | 3,440 | 3,475 | 3,415 | 3,415 | -60 | -1.7% | 14,300 |
| 2022/10/14 | 3,500 | 3,510 | 3,440 | 3,475 | -15 | -0.4% | 29,200 |
| 2022/10/13 | 3,450 | 3,520 | 3,420 | 3,490 | +30 | +0.9% | 45,200 |
| 2022/10/12 | 3,420 | 3,470 | 3,390 | 3,460 | +90 | +2.7% | 31,900 |
| 2022/10/11 | 3,320 | 3,400 | 3,320 | 3,370 | -50 | -1.5% | 32,300 |
| 2022/10/07 | 3,350 | 3,435 | 3,345 | 3,420 | +30 | +0.9% | 23,600 |
| 2022/10/06 | 3,400 | 3,425 | 3,385 | 3,390 | +25 | +0.7% | 27,300 |
| 2022/10/05 | 3,375 | 3,390 | 3,345 | 3,365 | -5 | -0.1% | 19,200 |
| 2022/10/04 | 3,215 | 3,370 | 3,215 | 3,370 | +210 | +6.6% | 29,200 |
| 2022/10/03 | 3,205 | 3,210 | 3,135 | 3,160 | -95 | -2.9% | 21,900 |
| 2022/09/30 | 3,300 | 3,335 | 3,235 | 3,255 | -75 | -2.3% | 22,700 |
| 2022/09/29 | 3,250 | 3,350 | 3,225 | 3,330 | +110 | +3.4% | 34,800 |
| 2022/09/28 | 3,260 | 3,260 | 3,195 | 3,220 | -45 | -1.4% | 69,300 |
| 2022/09/27 | 3,225 | 3,285 | 3,225 | 3,265 | +60 | +1.9% | 29,800 |
| 2022/09/26 | 3,200 | 3,235 | 3,200 | 3,205 | -50 | -1.5% | 33,500 |
| 2022/09/22 | 3,345 | 3,345 | 3,240 | 3,255 | -50 | -1.5% | 41,700 |
| 2022/09/21 | 3,340 | 3,345 | 3,305 | 3,305 | -35 | -1% | 19,400 |
| 2022/09/20 | 3,330 | 3,365 | 3,330 | 3,340 | -5 | -0.1% | 15,900 |
| 2022/09/16 | 3,310 | 3,365 | 3,295 | 3,345 | +75 | +2.3% | 52,600 |
| 2022/09/15 | 3,255 | 3,285 | 3,240 | 3,270 | -25 | -0.8% | 19,600 |
| 2022/09/14 | 3,290 | 3,330 | 3,280 | 3,295 | -55 | -1.6% | 22,200 |
| 2022/09/13 | 3,365 | 3,370 | 3,345 | 3,350 | -15 | -0.4% | 10,400 |
| 2022/09/12 | 3,405 | 3,430 | 3,350 | 3,365 | -30 | -0.9% | 14,800 |
| 2022/09/09 | 3,350 | 3,410 | 3,350 | 3,395 | -20 | -0.6% | 31,700 |
| 2022/09/08 | 3,365 | 3,420 | 3,345 | 3,415 | +120 | +3.6% | 32,500 |
| 2022/09/07 | 3,285 | 3,315 | 3,265 | 3,295 | -10 | -0.3% | 12,900 |
| 2022/09/06 | 3,360 | 3,375 | 3,275 | 3,305 | -65 | -1.9% | 23,100 |
| 2022/09/05 | 3,415 | 3,415 | 3,365 | 3,370 | -95 | -2.7% | 14,300 |
| 2022/09/02 | 3,430 | 3,475 | 3,430 | 3,465 | +90 | +2.7% | 23,000 |
| 2022/09/01 | 3,420 | 3,435 | 3,365 | 3,375 | -105 | -3% | 24,200 |
| 2022/08/31 | 3,435 | 3,485 | 3,435 | 3,480 | +5 | +0.1% | 18,100 |
| 2022/08/30 | 3,440 | 3,475 | 3,430 | 3,475 | +40 | +1.2% | 4,600 |
| 2022/08/29 | 3,400 | 3,455 | 3,385 | 3,435 | -30 | -0.9% | 13,700 |
| 2022/08/26 | 3,465 | 3,480 | 3,435 | 3,465 | +15 | +0.4% | 6,000 |
501～
550
件表示中 / 6838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 | 89,700円 | +3.6% | +1.4% | 2.79% | 10.83倍 | 0.95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 |
| イオン九州 | 261,100円 | +4.6% | +0.6% | 1.72% | 17.42倍 | 1.74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 |
| ハローズ | 409,500円 | +3.2% | +0.5% | 1.27% | 11.80倍 | 1.33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 |
| 近鉄百 | 203,500円 | +2.2% | +39.8% | 0.98% | 24.16倍 | 2.10倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| コジマ | 104,300円 | +2.0% | +0.3% | 1.73% | 19.12倍 | 1.21倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
市場注目の銘柄
チャート関連のコラム
