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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 3,700 | 3,730 | 3,670 | 3,730 | +110 | +3% | 19,100 |
| 2021/10/29 | 3,640 | 3,640 | 3,585 | 3,620 | -15 | -0.4% | 16,900 |
| 2021/10/28 | 3,575 | 3,640 | 3,560 | 3,635 | +35 | +1% | 110,000 |
| 2021/10/27 | 3,585 | 3,600 | 3,565 | 3,600 | +20 | +0.6% | 19,500 |
| 2021/10/26 | 3,555 | 3,600 | 3,555 | 3,580 | +20 | +0.6% | 20,500 |
| 2021/10/25 | 3,575 | 3,590 | 3,560 | 3,560 | -35 | -1% | 21,600 |
| 2021/10/22 | 3,560 | 3,615 | 3,555 | 3,595 | +15 | +0.4% | 22,100 |
| 2021/10/21 | 3,600 | 3,610 | 3,575 | 3,580 | -20 | -0.6% | 21,800 |
| 2021/10/20 | 3,610 | 3,630 | 3,600 | 3,600 | -10 | -0.3% | 15,300 |
| 2021/10/19 | 3,620 | 3,650 | 3,600 | 3,610 | -20 | -0.6% | 14,400 |
| 2021/10/18 | 3,640 | 3,640 | 3,600 | 3,630 | -10 | -0.3% | 14,500 |
| 2021/10/15 | 3,580 | 3,640 | 3,570 | 3,640 | +75 | +2.1% | 25,100 |
| 2021/10/14 | 3,600 | 3,605 | 3,550 | 3,565 | -40 | -1.1% | 24,100 |
| 2021/10/13 | 3,600 | 3,620 | 3,570 | 3,605 | -15 | -0.4% | 22,500 |
| 2021/10/12 | 3,650 | 3,655 | 3,600 | 3,620 | -75 | -2% | 37,000 |
| 2021/10/11 | 3,730 | 3,730 | 3,675 | 3,695 | -35 | -0.9% | 28,700 |
| 2021/10/08 | 3,705 | 3,740 | 3,690 | 3,730 | +15 | +0.4% | 55,500 |
| 2021/10/07 | 3,735 | 3,775 | 3,715 | 3,715 | -30 | -0.8% | 46,600 |
| 2021/10/06 | 3,715 | 3,775 | 3,700 | 3,745 | +45 | +1.2% | 28,300 |
901～
950
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
