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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 3,445 | 3,470 | 3,425 | 3,450 | +35 | +1% | 8,400 |
| 2022/08/24 | 3,420 | 3,430 | 3,385 | 3,415 | ±0 | ±0% | 10,300 |
| 2022/08/23 | 3,405 | 3,425 | 3,395 | 3,415 | -5 | -0.1% | 9,400 |
| 2022/08/22 | 3,485 | 3,485 | 3,415 | 3,420 | -80 | -2.3% | 8,000 |
| 2022/08/19 | 3,465 | 3,515 | 3,465 | 3,500 | +35 | +1% | 7,000 |
| 2022/08/18 | 3,500 | 3,500 | 3,460 | 3,465 | -85 | -2.4% | 9,200 |
| 2022/08/17 | 3,505 | 3,555 | 3,505 | 3,550 | +50 | +1.4% | 12,500 |
| 2022/08/16 | 3,480 | 3,515 | 3,465 | 3,500 | +20 | +0.6% | 12,400 |
| 2022/08/15 | 3,560 | 3,560 | 3,475 | 3,480 | -60 | -1.7% | 9,500 |
| 2022/08/12 | 3,500 | 3,540 | 3,500 | 3,540 | +90 | +2.6% | 24,000 |
| 2022/08/10 | 3,470 | 3,480 | 3,445 | 3,450 | -5 | -0.1% | 6,200 |
| 2022/08/09 | 3,475 | 3,480 | 3,450 | 3,455 | -10 | -0.3% | 7,600 |
| 2022/08/08 | 3,470 | 3,490 | 3,465 | 3,465 | -20 | -0.6% | 6,700 |
| 2022/08/05 | 3,415 | 3,495 | 3,415 | 3,485 | +45 | +1.3% | 9,500 |
| 2022/08/04 | 3,440 | 3,470 | 3,440 | 3,440 | +15 | +0.4% | 12,500 |
| 2022/08/03 | 3,400 | 3,445 | 3,400 | 3,425 | +25 | +0.7% | 14,600 |
| 2022/08/02 | 3,460 | 3,470 | 3,380 | 3,400 | -85 | -2.4% | 24,100 |
| 2022/08/01 | 3,425 | 3,485 | 3,425 | 3,485 | +75 | +2.2% | 13,100 |
| 2022/07/29 | 3,425 | 3,455 | 3,400 | 3,410 | -15 | -0.4% | 17,700 |
| 2022/07/28 | 3,425 | 3,465 | 3,400 | 3,425 | ±0 | ±0% | 32,300 |
| 2022/07/27 | 3,500 | 3,500 | 3,425 | 3,425 | -50 | -1.4% | 14,600 |
| 2022/07/26 | 3,505 | 3,515 | 3,455 | 3,475 | -35 | -1% | 17,300 |
| 2022/07/25 | 3,550 | 3,550 | 3,510 | 3,510 | -20 | -0.6% | 22,100 |
| 2022/07/22 | 3,505 | 3,535 | 3,500 | 3,530 | +35 | +1% | 17,900 |
| 2022/07/21 | 3,485 | 3,505 | 3,470 | 3,495 | -5 | -0.1% | 19,200 |
| 2022/07/20 | 3,435 | 3,505 | 3,430 | 3,500 | +80 | +2.3% | 28,100 |
| 2022/07/19 | 3,470 | 3,470 | 3,400 | 3,420 | -55 | -1.6% | 16,100 |
| 2022/07/15 | 3,485 | 3,500 | 3,465 | 3,475 | +20 | +0.6% | 29,400 |
| 2022/07/14 | 3,385 | 3,470 | 3,375 | 3,455 | +60 | +1.8% | 26,200 |
| 2022/07/13 | 3,330 | 3,400 | 3,325 | 3,395 | +70 | +2.1% | 27,300 |
| 2022/07/12 | 3,330 | 3,345 | 3,280 | 3,325 | +10 | +0.3% | 29,700 |
| 2022/07/11 | 3,300 | 3,335 | 3,290 | 3,315 | +40 | +1.2% | 21,200 |
| 2022/07/08 | 3,300 | 3,320 | 3,255 | 3,275 | +5 | +0.2% | 47,400 |
| 2022/07/07 | 3,200 | 3,280 | 3,190 | 3,270 | +85 | +2.7% | 29,800 |
| 2022/07/06 | 3,130 | 3,185 | 3,130 | 3,185 | +50 | +1.6% | 20,400 |
| 2022/07/05 | 3,145 | 3,170 | 3,115 | 3,135 | +10 | +0.3% | 11,400 |
| 2022/07/04 | 3,095 | 3,125 | 3,070 | 3,125 | +40 | +1.3% | 33,900 |
| 2022/07/01 | 3,110 | 3,130 | 3,060 | 3,085 | -35 | -1.1% | 19,100 |
| 2022/06/30 | 3,140 | 3,175 | 3,105 | 3,120 | -5 | -0.2% | 20,600 |
| 2022/06/29 | 3,050 | 3,145 | 3,035 | 3,125 | +55 | +1.8% | 65,700 |
| 2022/06/28 | 3,040 | 3,075 | 2,999 | 3,070 | +40 | +1.3% | 31,200 |
| 2022/06/27 | 3,000 | 3,035 | 2,986 | 3,030 | +35 | +1.2% | 18,700 |
| 2022/06/24 | 2,958 | 3,000 | 2,958 | 2,995 | +61 | +2.1% | 21,400 |
| 2022/06/23 | 2,955 | 2,968 | 2,934 | 2,934 | -21 | -0.7% | 12,200 |
| 2022/06/22 | 2,945 | 2,967 | 2,920 | 2,955 | +36 | +1.2% | 15,200 |
| 2022/06/21 | 2,906 | 2,935 | 2,901 | 2,919 | +14 | +0.5% | 15,500 |
| 2022/06/20 | 2,930 | 2,944 | 2,905 | 2,905 | -62 | -2.1% | 11,900 |
| 2022/06/17 | 2,930 | 2,981 | 2,903 | 2,967 | +6 | +0.2% | 20,300 |
| 2022/06/16 | 2,958 | 2,987 | 2,941 | 2,961 | +8 | +0.3% | 17,400 |
| 2022/06/15 | 3,000 | 3,010 | 2,953 | 2,953 | -38 | -1.3% | 21,300 |
701～
750
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
