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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 3,505 | 3,520 | 3,460 | 3,460 | -135 | -3.8% | 34,900 |
| 2023/03/09 | 3,600 | 3,625 | 3,575 | 3,595 | ±0 | ±0% | 18,900 |
| 2023/03/08 | 3,565 | 3,600 | 3,565 | 3,595 | +10 | +0.3% | 20,100 |
| 2023/03/07 | 3,550 | 3,625 | 3,550 | 3,585 | +25 | +0.7% | 26,400 |
| 2023/03/06 | 3,530 | 3,565 | 3,505 | 3,560 | +35 | +1% | 14,700 |
| 2023/03/03 | 3,495 | 3,535 | 3,460 | 3,525 | +85 | +2.5% | 19,300 |
| 2023/03/02 | 3,440 | 3,470 | 3,425 | 3,440 | -5 | -0.1% | 14,300 |
| 2023/03/01 | 3,475 | 3,480 | 3,440 | 3,445 | -25 | -0.7% | 15,800 |
| 2023/02/28 | 3,580 | 3,580 | 3,435 | 3,470 | -90 | -2.5% | 25,300 |
| 2023/02/27 | 3,540 | 3,560 | 3,515 | 3,560 | +20 | +0.6% | 6,100 |
| 2023/02/24 | 3,535 | 3,545 | 3,525 | 3,540 | +40 | +1.1% | 9,700 |
| 2023/02/22 | 3,520 | 3,535 | 3,490 | 3,500 | -45 | -1.3% | 10,600 |
| 2023/02/21 | 3,520 | 3,560 | 3,520 | 3,545 | ±0 | ±0% | 6,800 |
| 2023/02/20 | 3,550 | 3,565 | 3,530 | 3,545 | +25 | +0.7% | 12,000 |
| 2023/02/17 | 3,475 | 3,545 | 3,465 | 3,520 | +45 | +1.3% | 16,600 |
| 2023/02/16 | 3,495 | 3,505 | 3,460 | 3,475 | -5 | -0.1% | 19,400 |
| 2023/02/15 | 3,485 | 3,495 | 3,470 | 3,480 | +60 | +1.8% | 10,100 |
| 2023/02/14 | 3,440 | 3,455 | 3,410 | 3,420 | +20 | +0.6% | 10,500 |
| 2023/02/13 | 3,445 | 3,445 | 3,400 | 3,400 | -40 | -1.2% | 10,400 |
| 2023/02/10 | 3,400 | 3,465 | 3,400 | 3,440 | +10 | +0.3% | 15,200 |
| 2023/02/09 | 3,435 | 3,455 | 3,430 | 3,430 | -5 | -0.1% | 6,500 |
| 2023/02/08 | 3,440 | 3,475 | 3,425 | 3,435 | +5 | +0.1% | 7,900 |
| 2023/02/07 | 3,475 | 3,475 | 3,430 | 3,430 | -35 | -1% | 7,000 |
| 2023/02/06 | 3,440 | 3,470 | 3,440 | 3,465 | +25 | +0.7% | 6,900 |
| 2023/02/03 | 3,485 | 3,490 | 3,420 | 3,440 | -80 | -2.3% | 12,100 |
| 2023/02/02 | 3,520 | 3,540 | 3,510 | 3,520 | +20 | +0.6% | 14,600 |
| 2023/02/01 | 3,505 | 3,535 | 3,500 | 3,500 | -10 | -0.3% | 9,000 |
| 2023/01/31 | 3,485 | 3,525 | 3,480 | 3,510 | +50 | +1.4% | 14,300 |
| 2023/01/30 | 3,415 | 3,480 | 3,415 | 3,460 | +45 | +1.3% | 18,100 |
| 2023/01/27 | 3,465 | 3,465 | 3,395 | 3,415 | -30 | -0.9% | 11,500 |
| 2023/01/26 | 3,485 | 3,485 | 3,435 | 3,445 | -45 | -1.3% | 9,400 |
| 2023/01/25 | 3,465 | 3,535 | 3,440 | 3,490 | +50 | +1.5% | 30,100 |
| 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 |
601～
650
件表示中 / 7020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 | 119,500円 | +1.5% | -5.6% | 2.43% | 12.91倍 | 1.19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 | 801,000円 | +6.8% | +3.1% | 0.44% | 16.08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 | 524,000円 | +6.4% | +0.5% | 1.30% | 13.01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 | 304,500円 | +3.7% | -8.4% | 1.64% | 19.59倍 | 1.88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 | 323,000円 | +4.1% | +0.8% | 2.63% | 10.95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 |
市場注目の銘柄
チャート関連のコラム
