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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 3,615 | 3,620 | 3,585 | 3,590 | -25 | -0.7% | 21,000 |
| 2023/06/26 | 3,645 | 3,655 | 3,610 | 3,615 | -40 | -1.1% | 20,900 |
| 2023/06/23 | 3,700 | 3,720 | 3,645 | 3,655 | +5 | +0.1% | 52,200 |
| 2023/06/22 | 3,690 | 3,720 | 3,640 | 3,650 | -40 | -1.1% | 41,700 |
| 2023/06/21 | 3,665 | 3,725 | 3,665 | 3,690 | +25 | +0.7% | 50,100 |
| 2023/06/20 | 3,615 | 3,670 | 3,590 | 3,665 | +30 | +0.8% | 46,300 |
| 2023/06/19 | 3,590 | 3,635 | 3,570 | 3,635 | +50 | +1.4% | 37,900 |
| 2023/06/16 | 3,535 | 3,585 | 3,535 | 3,585 | +30 | +0.8% | 53,500 |
| 2023/06/15 | 3,510 | 3,585 | 3,510 | 3,555 | +10 | +0.3% | 79,600 |
| 2023/06/14 | 3,500 | 3,570 | 3,490 | 3,545 | +180 | +5.3% | 149,100 |
| 2023/06/13 | 3,380 | 3,380 | 3,360 | 3,365 | -20 | -0.6% | 24,300 |
| 2023/06/12 | 3,380 | 3,395 | 3,360 | 3,385 | +5 | +0.1% | 14,600 |
| 2023/06/09 | 3,405 | 3,435 | 3,365 | 3,380 | -30 | -0.9% | 40,900 |
| 2023/06/08 | 3,380 | 3,435 | 3,365 | 3,410 | ±0 | ±0% | 25,900 |
| 2023/06/07 | 3,385 | 3,435 | 3,385 | 3,410 | +15 | +0.4% | 31,900 |
| 2023/06/06 | 3,395 | 3,405 | 3,370 | 3,395 | -15 | -0.4% | 15,300 |
| 2023/06/05 | 3,390 | 3,410 | 3,365 | 3,410 | +50 | +1.5% | 31,500 |
| 2023/06/02 | 3,355 | 3,375 | 3,350 | 3,360 | +50 | +1.5% | 21,600 |
| 2023/06/01 | 3,360 | 3,360 | 3,300 | 3,310 | -75 | -2.2% | 23,500 |
| 2023/05/31 | 3,280 | 3,385 | 3,250 | 3,385 | +95 | +2.9% | 93,700 |
| 2023/05/30 | 3,290 | 3,305 | 3,265 | 3,290 | -5 | -0.2% | 15,600 |
| 2023/05/29 | 3,345 | 3,345 | 3,295 | 3,295 | ±0 | ±0% | 14,600 |
| 2023/05/26 | 3,330 | 3,350 | 3,290 | 3,295 | -55 | -1.6% | 24,000 |
| 2023/05/25 | 3,360 | 3,380 | 3,350 | 3,350 | -15 | -0.4% | 20,300 |
| 2023/05/24 | 3,400 | 3,415 | 3,365 | 3,365 | -60 | -1.8% | 18,300 |
| 2023/05/23 | 3,470 | 3,495 | 3,405 | 3,425 | -45 | -1.3% | 20,600 |
| 2023/05/22 | 3,415 | 3,480 | 3,415 | 3,470 | +35 | +1% | 12,400 |
| 2023/05/19 | 3,460 | 3,460 | 3,415 | 3,435 | -25 | -0.7% | 10,600 |
| 2023/05/18 | 3,490 | 3,490 | 3,430 | 3,460 | ±0 | ±0% | 17,400 |
| 2023/05/17 | 3,475 | 3,500 | 3,455 | 3,460 | -35 | -1% | 21,400 |
| 2023/05/16 | 3,445 | 3,500 | 3,440 | 3,495 | +55 | +1.6% | 15,600 |
| 2023/05/15 | 3,430 | 3,450 | 3,415 | 3,440 | +25 | +0.7% | 18,100 |
| 2023/05/12 | 3,410 | 3,425 | 3,390 | 3,415 | +15 | +0.4% | 20,300 |
| 2023/05/11 | 3,380 | 3,400 | 3,370 | 3,400 | +20 | +0.6% | 15,900 |
| 2023/05/10 | 3,420 | 3,430 | 3,375 | 3,380 | -65 | -1.9% | 16,900 |
| 2023/05/09 | 3,395 | 3,455 | 3,380 | 3,445 | +75 | +2.2% | 28,100 |
| 2023/05/08 | 3,455 | 3,490 | 3,365 | 3,370 | -40 | -1.2% | 44,400 |
| 2023/05/02 | 3,550 | 3,600 | 3,355 | 3,410 | -115 | -3.3% | 70,300 |
| 2023/05/01 | 3,550 | 3,570 | 3,495 | 3,525 | +5 | +0.1% | 31,600 |
| 2023/04/28 | 3,485 | 3,560 | 3,475 | 3,520 | +105 | +3.1% | 39,200 |
| 2023/04/27 | 3,460 | 3,480 | 3,415 | 3,415 | -55 | -1.6% | 23,400 |
| 2023/04/26 | 3,450 | 3,490 | 3,435 | 3,470 | +5 | +0.1% | 12,200 |
| 2023/04/25 | 3,510 | 3,555 | 3,460 | 3,465 | -45 | -1.3% | 56,000 |
| 2023/04/24 | 3,490 | 3,530 | 3,490 | 3,510 | -5 | -0.1% | 8,100 |
| 2023/04/21 | 3,500 | 3,540 | 3,490 | 3,515 | +40 | +1.2% | 14,300 |
| 2023/04/20 | 3,465 | 3,505 | 3,465 | 3,475 | -15 | -0.4% | 8,500 |
| 2023/04/19 | 3,510 | 3,510 | 3,475 | 3,490 | -30 | -0.9% | 9,600 |
| 2023/04/18 | 3,470 | 3,530 | 3,470 | 3,520 | +50 | +1.4% | 17,300 |
| 2023/04/17 | 3,500 | 3,500 | 3,450 | 3,470 | +5 | +0.1% | 14,800 |
| 2023/04/14 | 3,460 | 3,480 | 3,450 | 3,465 | +35 | +1% | 18,300 |
501～
550
件表示中 / 6993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 | 111,500円 | +1.5% | -5.6% | 2.60% | 12.05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 |
| アークランズ | 173,000円 | +6.1% | -0.9% | 2.31% | 9.29倍 | 0.89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 |
| 大黒天 | 743,000円 | +6.8% | +3.1% | 0.47% | 14.91倍 | 1.69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 |
| ＭＶ東海 | 321,000円 | +4.1% | +0.8% | 2.65% | 10.89倍 | 1.16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 | 477,500円 | +6.4% | +0.5% | 1.42% | 11.85倍 | 1.45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
