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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,200 | 3,245 | 3,180 | 3,200 | -40 | -1.2% | 34,000 |
| 2022/03/30 | 3,310 | 3,310 | 3,205 | 3,240 | -115 | -3.4% | 22,900 |
| 2022/03/29 | 3,325 | 3,365 | 3,260 | 3,355 | +35 | +1.1% | 37,600 |
| 2022/03/28 | 3,345 | 3,350 | 3,295 | 3,320 | -25 | -0.7% | 15,500 |
| 2022/03/25 | 3,340 | 3,370 | 3,330 | 3,345 | +15 | +0.5% | 17,200 |
| 2022/03/24 | 3,365 | 3,365 | 3,295 | 3,330 | -35 | -1% | 23,800 |
| 2022/03/23 | 3,355 | 3,375 | 3,325 | 3,365 | +45 | +1.4% | 21,400 |
| 2022/03/22 | 3,445 | 3,450 | 3,290 | 3,320 | -105 | -3.1% | 33,300 |
| 2022/03/18 | 3,345 | 3,430 | 3,335 | 3,425 | +105 | +3.2% | 53,300 |
| 2022/03/17 | 3,315 | 3,330 | 3,275 | 3,320 | +70 | +2.2% | 26,500 |
| 2022/03/16 | 3,250 | 3,270 | 3,225 | 3,250 | ±0 | ±0% | 21,600 |
| 2022/03/15 | 3,225 | 3,265 | 3,200 | 3,250 | +45 | +1.4% | 21,000 |
| 2022/03/14 | 3,240 | 3,240 | 3,200 | 3,205 | -35 | -1.1% | 17,400 |
| 2022/03/11 | 3,230 | 3,285 | 3,230 | 3,240 | -60 | -1.8% | 20,800 |
| 2022/03/10 | 3,250 | 3,305 | 3,230 | 3,300 | +130 | +4.1% | 24,400 |
| 2022/03/09 | 3,215 | 3,215 | 3,155 | 3,170 | -30 | -0.9% | 19,700 |
| 2022/03/08 | 3,205 | 3,250 | 3,175 | 3,200 | -25 | -0.8% | 23,500 |
| 2022/03/07 | 3,230 | 3,275 | 3,215 | 3,225 | -45 | -1.4% | 21,400 |
| 2022/03/04 | 3,240 | 3,290 | 3,240 | 3,270 | +10 | +0.3% | 19,500 |
| 2022/03/03 | 3,265 | 3,290 | 3,250 | 3,260 | +40 | +1.2% | 12,700 |
| 2022/03/02 | 3,270 | 3,295 | 3,220 | 3,220 | -120 | -3.6% | 19,500 |
| 2022/03/01 | 3,325 | 3,365 | 3,300 | 3,340 | +15 | +0.5% | 19,300 |
| 2022/02/28 | 3,220 | 3,335 | 3,220 | 3,325 | +95 | +2.9% | 36,000 |
| 2022/02/25 | 3,285 | 3,285 | 3,210 | 3,230 | -50 | -1.5% | 18,800 |
| 2022/02/24 | 3,265 | 3,285 | 3,225 | 3,280 | +15 | +0.5% | 23,800 |
| 2022/02/22 | 3,270 | 3,295 | 3,255 | 3,265 | -20 | -0.6% | 10,400 |
| 2022/02/21 | 3,250 | 3,305 | 3,220 | 3,285 | +35 | +1.1% | 17,900 |
| 2022/02/18 | 3,225 | 3,260 | 3,210 | 3,250 | +15 | +0.5% | 13,400 |
| 2022/02/17 | 3,240 | 3,245 | 3,200 | 3,235 | -10 | -0.3% | 19,900 |
| 2022/02/16 | 3,265 | 3,270 | 3,235 | 3,245 | -20 | -0.6% | 17,200 |
| 2022/02/15 | 3,215 | 3,270 | 3,215 | 3,265 | +40 | +1.2% | 19,100 |
| 2022/02/14 | 3,250 | 3,255 | 3,220 | 3,225 | -45 | -1.4% | 19,200 |
| 2022/02/10 | 3,300 | 3,300 | 3,255 | 3,270 | +10 | +0.3% | 22,200 |
| 2022/02/09 | 3,320 | 3,320 | 3,260 | 3,260 | -60 | -1.8% | 17,300 |
| 2022/02/08 | 3,330 | 3,355 | 3,315 | 3,320 | ±0 | ±0% | 16,700 |
| 2022/02/07 | 3,300 | 3,335 | 3,285 | 3,320 | +20 | +0.6% | 18,200 |
| 2022/02/04 | 3,315 | 3,335 | 3,285 | 3,300 | -10 | -0.3% | 22,000 |
| 2022/02/03 | 3,330 | 3,355 | 3,295 | 3,310 | -50 | -1.5% | 23,500 |
| 2022/02/02 | 3,335 | 3,360 | 3,300 | 3,360 | +75 | +2.3% | 28,600 |
| 2022/02/01 | 3,265 | 3,330 | 3,240 | 3,285 | +20 | +0.6% | 28,200 |
| 2022/01/31 | 3,275 | 3,295 | 3,250 | 3,265 | -10 | -0.3% | 25,800 |
| 2022/01/28 | 3,260 | 3,280 | 3,235 | 3,275 | +70 | +2.2% | 19,300 |
| 2022/01/27 | 3,275 | 3,275 | 3,185 | 3,205 | -25 | -0.8% | 27,200 |
| 2022/01/26 | 3,255 | 3,280 | 3,230 | 3,230 | -25 | -0.8% | 14,300 |
| 2022/01/25 | 3,260 | 3,260 | 3,195 | 3,255 | +5 | +0.2% | 21,800 |
| 2022/01/24 | 3,210 | 3,260 | 3,170 | 3,250 | +40 | +1.2% | 20,800 |
| 2022/01/21 | 3,185 | 3,210 | 3,145 | 3,210 | +40 | +1.3% | 16,800 |
| 2022/01/20 | 3,140 | 3,215 | 3,140 | 3,170 | +30 | +1% | 18,200 |
| 2022/01/19 | 3,225 | 3,230 | 3,130 | 3,140 | -90 | -2.8% | 27,300 |
| 2022/01/18 | 3,270 | 3,310 | 3,230 | 3,230 | -35 | -1.1% | 17,000 |
651～
700
件表示中 / 6839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 | 0.94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% | 17.41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 | 406,000円 | +3.2% | +0.5% | 1.28% | 11.70倍 | 1.32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 | 203,000円 | +2.2% | +39.8% | 0.99% | 24.11倍 | 2.09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 | 104,500円 | +2.0% | +0.3% | 1.72% | 19.16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
