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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
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 | 119,200円 | +1.5% | -5.6% | 2.43% | 12.88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 | 805,000円 | +6.8% | +3.1% | 0.43% | 16.16倍 | 1.83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 | 523,000円 | +6.4% | +0.5% | 1.30% | 12.99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 | 305,000円 | +3.7% | -8.4% | 1.64% | 19.62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 | 328,000円 | +4.1% | +0.8% | 2.59% | 11.12倍 | 1.18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
