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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 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 |
| 2022/01/17 | 3,295 | 3,295 | 3,255 | 3,265 | +15 | +0.5% | 11,800 |
| 2022/01/14 | 3,325 | 3,335 | 3,250 | 3,250 | -75 | -2.3% | 27,200 |
| 2022/01/13 | 3,395 | 3,395 | 3,325 | 3,325 | -70 | -2.1% | 10,400 |
| 2022/01/12 | 3,315 | 3,405 | 3,315 | 3,395 | +80 | +2.4% | 15,000 |
| 2022/01/11 | 3,380 | 3,380 | 3,305 | 3,315 | -55 | -1.6% | 13,900 |
751～
800
件表示中 / 6934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 | 110,300円 | +3.6% | +1.4% | 2.27% | 13.27倍 | 1.15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 | 740,000円 | +8.3% | +12.1% | 0.45% | 16.14倍 | 1.78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 |
| ＡＯＫＩ ＨＤ | 122,700円 | +2.2% | +8.0% | 4.48% | 12.90倍 | 0.76倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| 青山商 | 198,600円 | +2.5% | +10.8% | 6.39% | 10.59倍 | 0.56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 |
| ＭＶ東海 | 301,000円 | +4.1% | +0.8% | 2.82% | 10.21倍 | 1.09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
