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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2022/01/07 | 3,410 | 3,410 | 3,355 | 3,370 | -10 | -0.3% | 11,600 |
| 2022/01/06 | 3,400 | 3,430 | 3,380 | 3,380 | -20 | -0.6% | 12,900 |
| 2022/01/05 | 3,440 | 3,450 | 3,400 | 3,400 | -5 | -0.1% | 14,100 |
| 2022/01/04 | 3,385 | 3,420 | 3,350 | 3,405 | +35 | +1% | 16,600 |
| 2021/12/30 | 3,420 | 3,420 | 3,365 | 3,370 | -60 | -1.7% | 15,000 |
| 2021/12/29 | 3,395 | 3,440 | 3,395 | 3,430 | +35 | +1% | 14,400 |
| 2021/12/28 | 3,350 | 3,395 | 3,330 | 3,395 | +55 | +1.6% | 22,800 |
| 2021/12/27 | 3,310 | 3,340 | 3,285 | 3,340 | +30 | +0.9% | 13,300 |
| 2021/12/24 | 3,335 | 3,340 | 3,310 | 3,310 | -20 | -0.6% | 16,000 |
| 2021/12/23 | 3,350 | 3,350 | 3,315 | 3,330 | +20 | +0.6% | 9,500 |
| 2021/12/22 | 3,345 | 3,345 | 3,290 | 3,310 | ±0 | ±0% | 13,700 |
| 2021/12/21 | 3,360 | 3,360 | 3,310 | 3,310 | +20 | +0.6% | 12,500 |
| 2021/12/20 | 3,360 | 3,360 | 3,290 | 3,290 | -120 | -3.5% | 17,100 |
| 2021/12/17 | 3,420 | 3,420 | 3,355 | 3,410 | +5 | +0.1% | 26,400 |
| 2021/12/16 | 3,390 | 3,415 | 3,375 | 3,405 | +30 | +0.9% | 17,400 |
| 2021/12/15 | 3,370 | 3,390 | 3,360 | 3,375 | -5 | -0.1% | 20,200 |
| 2021/12/14 | 3,380 | 3,395 | 3,365 | 3,380 | +45 | +1.3% | 19,300 |
| 2021/12/13 | 3,385 | 3,405 | 3,335 | 3,335 | -50 | -1.5% | 14,500 |
| 2021/12/10 | 3,415 | 3,425 | 3,365 | 3,385 | +5 | +0.1% | 33,300 |
| 2021/12/09 | 3,375 | 3,405 | 3,365 | 3,380 | +5 | +0.1% | 17,700 |
| 2021/12/08 | 3,430 | 3,430 | 3,350 | 3,375 | -40 | -1.2% | 24,700 |
| 2021/12/07 | 3,315 | 3,415 | 3,305 | 3,415 | +125 | +3.8% | 28,400 |
| 2021/12/06 | 3,350 | 3,355 | 3,285 | 3,290 | ±0 | ±0% | 35,100 |
| 2021/12/03 | 3,240 | 3,300 | 3,240 | 3,290 | +5 | +0.2% | 18,400 |
| 2021/12/02 | 3,260 | 3,345 | 3,260 | 3,285 | +25 | +0.8% | 32,000 |
| 2021/12/01 | 3,260 | 3,295 | 3,245 | 3,260 | ±0 | ±0% | 20,000 |
| 2021/11/30 | 3,300 | 3,360 | 3,260 | 3,260 | -40 | -1.2% | 32,100 |
| 2021/11/29 | 3,330 | 3,330 | 3,290 | 3,300 | -55 | -1.6% | 26,100 |
| 2021/11/26 | 3,410 | 3,410 | 3,335 | 3,355 | -35 | -1% | 17,100 |
| 2021/11/25 | 3,405 | 3,435 | 3,375 | 3,390 | +15 | +0.4% | 23,100 |
| 2021/11/24 | 3,390 | 3,410 | 3,365 | 3,375 | +25 | +0.7% | 19,600 |
| 2021/11/22 | 3,395 | 3,400 | 3,350 | 3,350 | -45 | -1.3% | 10,400 |
| 2021/11/19 | 3,335 | 3,400 | 3,335 | 3,395 | +20 | +0.6% | 14,900 |
| 2021/11/18 | 3,355 | 3,375 | 3,335 | 3,375 | +20 | +0.6% | 15,000 |
| 2021/11/17 | 3,440 | 3,440 | 3,355 | 3,355 | -85 | -2.5% | 19,600 |
| 2021/11/16 | 3,415 | 3,455 | 3,415 | 3,440 | +25 | +0.7% | 17,700 |
| 2021/11/15 | 3,495 | 3,495 | 3,410 | 3,415 | -55 | -1.6% | 22,000 |
| 2021/11/12 | 3,400 | 3,470 | 3,400 | 3,470 | +65 | +1.9% | 26,700 |
| 2021/11/11 | 3,400 | 3,430 | 3,395 | 3,405 | +5 | +0.1% | 17,200 |
| 2021/11/10 | 3,445 | 3,445 | 3,400 | 3,400 | -20 | -0.6% | 19,300 |
| 2021/11/09 | 3,435 | 3,445 | 3,410 | 3,420 | -15 | -0.4% | 15,900 |
| 2021/11/08 | 3,515 | 3,515 | 3,435 | 3,435 | -65 | -1.9% | 17,400 |
| 2021/11/05 | 3,560 | 3,560 | 3,480 | 3,500 | ±0 | ±0% | 37,800 |
| 2021/11/04 | 3,590 | 3,605 | 3,500 | 3,500 | -115 | -3.2% | 93,800 |
| 2021/11/02 | 3,605 | 3,675 | 3,600 | 3,615 | -115 | -3.1% | 24,500 |
851～
900
件表示中 / 6989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 | 113,200円 | +1.5% | -5.6% | 2.56% | 12.23倍 | 1.12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 | 223,800円 | +2.6% | +10.9% | 6.08% | 11.43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 | 171,800円 | +6.1% | -0.9% | 2.33% | 9.23倍 | 0.89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 | 317,000円 | +4.1% | +0.8% | 2.68% | 10.75倍 | 1.15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 |
| コジマ | 129,600円 | +3.3% | +18.5% | 1.39% | 19.45倍 | 1.48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
