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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 3,400 | 3,470 | 3,390 | 3,440 | +60 | +1.8% | 15,700 |
| 2023/01/23 | 3,380 | 3,395 | 3,340 | 3,380 | +40 | +1.2% | 11,100 |
| 2023/01/20 | 3,320 | 3,365 | 3,305 | 3,340 | +35 | +1.1% | 12,500 |
| 2023/01/19 | 3,295 | 3,325 | 3,290 | 3,305 | -20 | -0.6% | 9,300 |
| 2023/01/18 | 3,290 | 3,355 | 3,270 | 3,325 | +45 | +1.4% | 11,500 |
| 2023/01/17 | 3,305 | 3,315 | 3,270 | 3,280 | -35 | -1.1% | 11,300 |
| 2023/01/16 | 3,310 | 3,335 | 3,300 | 3,315 | ±0 | ±0% | 13,600 |
| 2023/01/13 | 3,330 | 3,365 | 3,305 | 3,315 | -5 | -0.2% | 13,200 |
| 2023/01/12 | 3,325 | 3,325 | 3,295 | 3,320 | +5 | +0.2% | 7,300 |
| 2023/01/11 | 3,320 | 3,340 | 3,295 | 3,315 | +20 | +0.6% | 8,400 |
| 2023/01/10 | 3,360 | 3,370 | 3,265 | 3,295 | -25 | -0.8% | 14,100 |
| 2023/01/06 | 3,305 | 3,330 | 3,305 | 3,320 | +15 | +0.5% | 6,800 |
| 2023/01/05 | 3,290 | 3,310 | 3,260 | 3,305 | ±0 | ±0% | 14,300 |
| 2023/01/04 | 3,355 | 3,365 | 3,295 | 3,305 | -85 | -2.5% | 18,200 |
| 2022/12/30 | 3,420 | 3,470 | 3,390 | 3,390 | -50 | -1.5% | 13,800 |
| 2022/12/29 | 3,435 | 3,450 | 3,415 | 3,440 | +5 | +0.1% | 11,200 |
| 2022/12/28 | 3,415 | 3,435 | 3,415 | 3,435 | +5 | +0.1% | 8,800 |
| 2022/12/27 | 3,375 | 3,435 | 3,370 | 3,430 | +80 | +2.4% | 7,200 |
| 2022/12/26 | 3,350 | 3,360 | 3,330 | 3,350 | -10 | -0.3% | 6,800 |
| 2022/12/23 | 3,340 | 3,360 | 3,330 | 3,360 | +20 | +0.6% | 16,800 |
| 2022/12/22 | 3,300 | 3,365 | 3,275 | 3,340 | +65 | +2% | 15,400 |
| 2022/12/21 | 3,315 | 3,315 | 3,235 | 3,275 | -30 | -0.9% | 22,400 |
| 2022/12/20 | 3,325 | 3,345 | 3,255 | 3,305 | -10 | -0.3% | 21,500 |
| 2022/12/19 | 3,340 | 3,365 | 3,300 | 3,315 | -60 | -1.8% | 13,200 |
| 2022/12/16 | 3,410 | 3,425 | 3,365 | 3,375 | -60 | -1.7% | 19,500 |
| 2022/12/15 | 3,445 | 3,465 | 3,430 | 3,435 | -10 | -0.3% | 9,400 |
| 2022/12/14 | 3,440 | 3,445 | 3,415 | 3,445 | +40 | +1.2% | 13,700 |
| 2022/12/13 | 3,375 | 3,430 | 3,375 | 3,405 | +60 | +1.8% | 15,500 |
| 2022/12/12 | 3,325 | 3,360 | 3,325 | 3,345 | -25 | -0.7% | 9,000 |
| 2022/12/09 | 3,365 | 3,390 | 3,345 | 3,370 | +25 | +0.7% | 26,000 |
| 2022/12/08 | 3,345 | 3,370 | 3,290 | 3,345 | ±0 | ±0% | 22,900 |
| 2022/12/07 | 3,315 | 3,360 | 3,305 | 3,345 | ±0 | ±0% | 9,600 |
| 2022/12/06 | 3,290 | 3,365 | 3,280 | 3,345 | +55 | +1.7% | 23,000 |
| 2022/12/05 | 3,345 | 3,355 | 3,290 | 3,290 | -30 | -0.9% | 12,100 |
| 2022/12/02 | 3,365 | 3,365 | 3,285 | 3,320 | -55 | -1.6% | 20,200 |
| 2022/12/01 | 3,395 | 3,395 | 3,365 | 3,375 | -20 | -0.6% | 13,300 |
| 2022/11/30 | 3,395 | 3,440 | 3,375 | 3,395 | -15 | -0.4% | 28,500 |
| 2022/11/29 | 3,395 | 3,420 | 3,390 | 3,410 | -50 | -1.4% | 11,300 |
| 2022/11/28 | 3,535 | 3,535 | 3,430 | 3,460 | -85 | -2.4% | 21,900 |
| 2022/11/25 | 3,590 | 3,590 | 3,530 | 3,545 | -30 | -0.8% | 17,900 |
| 2022/11/24 | 3,540 | 3,590 | 3,540 | 3,575 | +55 | +1.6% | 24,900 |
| 2022/11/22 | 3,470 | 3,520 | 3,470 | 3,520 | +65 | +1.9% | 15,000 |
| 2022/11/21 | 3,410 | 3,460 | 3,405 | 3,455 | +20 | +0.6% | 14,500 |
| 2022/11/18 | 3,420 | 3,455 | 3,415 | 3,435 | +25 | +0.7% | 13,100 |
| 2022/11/17 | 3,365 | 3,440 | 3,365 | 3,410 | +55 | +1.6% | 10,400 |
| 2022/11/16 | 3,330 | 3,365 | 3,330 | 3,355 | +10 | +0.3% | 10,600 |
| 2022/11/15 | 3,325 | 3,360 | 3,325 | 3,345 | +60 | +1.8% | 13,800 |
| 2022/11/14 | 3,345 | 3,345 | 3,285 | 3,285 | -60 | -1.8% | 12,100 |
| 2022/11/11 | 3,385 | 3,385 | 3,330 | 3,345 | +30 | +0.9% | 14,500 |
| 2022/11/10 | 3,320 | 3,345 | 3,310 | 3,315 | -35 | -1% | 15,200 |
601～
650
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
