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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,104 | 1,109 | 1,097 | 1,104 | -6 | -0.5% | 84,800 |
| 2025/06/09 | 1,127 | 1,128 | 1,102 | 1,110 | -13 | -1.2% | 50,600 |
| 2025/06/06 | 1,118 | 1,129 | 1,113 | 1,123 | +13 | +1.2% | 107,600 |
| 2025/06/05 | 1,105 | 1,115 | 1,097 | 1,110 | -2 | -0.2% | 66,300 |
| 2025/06/04 | 1,119 | 1,120 | 1,107 | 1,112 | -2 | -0.2% | 61,000 |
| 2025/06/03 | 1,121 | 1,125 | 1,113 | 1,114 | -8 | -0.7% | 90,700 |
| 2025/06/02 | 1,133 | 1,137 | 1,110 | 1,122 | -21 | -1.8% | 143,300 |
| 2025/05/30 | 1,086 | 1,169 | 1,086 | 1,143 | +48 | +4.4% | 344,300 |
| 2025/05/29 | 1,079 | 1,097 | 1,076 | 1,095 | +16 | +1.5% | 139,600 |
| 2025/05/28 | 1,084 | 1,086 | 1,075 | 1,079 | -3 | -0.3% | 96,400 |
| 2025/05/27 | 1,090 | 1,090 | 1,077 | 1,082 | -2 | -0.2% | 72,500 |
| 2025/05/26 | 1,079 | 1,093 | 1,076 | 1,084 | +12 | +1.1% | 98,800 |
| 2025/05/23 | 1,075 | 1,081 | 1,070 | 1,072 | -2 | -0.2% | 62,200 |
| 2025/05/22 | 1,070 | 1,081 | 1,066 | 1,074 | -5 | -0.5% | 64,800 |
| 2025/05/21 | 1,079 | 1,083 | 1,074 | 1,079 | -1 | -0.1% | 56,300 |
| 2025/05/20 | 1,096 | 1,097 | 1,077 | 1,080 | -10 | -0.9% | 75,700 |
| 2025/05/19 | 1,082 | 1,094 | 1,082 | 1,090 | +13 | +1.2% | 98,500 |
| 2025/05/16 | 1,060 | 1,082 | 1,060 | 1,077 | +11 | +1% | 84,500 |
| 2025/05/15 | 1,060 | 1,075 | 1,059 | 1,066 | +1 | +0.1% | 83,200 |
| 2025/05/14 | 1,070 | 1,070 | 1,046 | 1,065 | -5 | -0.5% | 96,800 |
| 2025/05/13 | 1,089 | 1,091 | 1,068 | 1,070 | -21 | -1.9% | 76,900 |
| 2025/05/12 | 1,087 | 1,102 | 1,079 | 1,091 | +4 | +0.4% | 102,000 |
| 2025/05/09 | 1,084 | 1,092 | 1,074 | 1,087 | ±0 | ±0% | 122,600 |
| 2025/05/08 | 1,064 | 1,103 | 1,060 | 1,087 | +20 | +1.9% | 132,700 |
| 2025/05/07 | 1,070 | 1,077 | 1,053 | 1,067 | +7 | +0.7% | 219,900 |
| 2025/05/02 | 1,063 | 1,063 | 1,043 | 1,060 | ±0 | ±0% | 124,800 |
| 2025/05/01 | 1,071 | 1,077 | 1,050 | 1,060 | -28 | -2.6% | 143,200 |
| 2025/04/30 | 1,105 | 1,105 | 1,079 | 1,088 | -12 | -1.1% | 130,300 |
| 2025/04/28 | 1,095 | 1,101 | 1,087 | 1,100 | +5 | +0.5% | 169,000 |
| 2025/04/25 | 1,102 | 1,102 | 1,086 | 1,095 | -7 | -0.6% | 121,700 |
| 2025/04/24 | 1,107 | 1,109 | 1,094 | 1,102 | -9 | -0.8% | 143,600 |
| 2025/04/23 | 1,117 | 1,123 | 1,110 | 1,111 | -6 | -0.5% | 123,600 |
| 2025/04/22 | 1,107 | 1,120 | 1,100 | 1,117 | +10 | +0.9% | 131,300 |
| 2025/04/21 | 1,102 | 1,112 | 1,101 | 1,107 | +5 | +0.5% | 82,000 |
| 2025/04/18 | 1,087 | 1,102 | 1,083 | 1,102 | +27 | +2.5% | 133,900 |
| 2025/04/17 | 1,103 | 1,103 | 1,071 | 1,075 | -28 | -2.5% | 120,000 |
| 2025/04/16 | 1,082 | 1,107 | 1,082 | 1,103 | +27 | +2.5% | 190,200 |
| 2025/04/15 | 1,120 | 1,134 | 1,073 | 1,076 | -41 | -3.7% | 276,400 |
| 2025/04/14 | 1,089 | 1,128 | 1,089 | 1,117 | +33 | +3% | 504,900 |
| 2025/04/11 | 1,080 | 1,098 | 1,063 | 1,084 | +4 | +0.4% | 353,300 |
| 2025/04/10 | 1,045 | 1,081 | 1,035 | 1,080 | +42 | +4% | 390,700 |
| 2025/04/09 | 1,007 | 1,045 | 999 | 1,038 | +22 | +2.2% | 423,400 |
| 2025/04/08 | 972 | 1,016 | 971 | 1,016 | +44 | +4.5% | 269,500 |
| 2025/04/07 | 933 | 974 | 915 | 972 | -6 | -0.6% | 249,300 |
| 2025/04/04 | 973 | 978 | 962 | 978 | -3 | -0.3% | 151,600 |
| 2025/04/03 | 967 | 981 | 958 | 981 | +5 | +0.5% | 162,800 |
| 2025/04/02 | 980 | 984 | 970 | 976 | ±0 | ±0% | 82,800 |
| 2025/04/01 | 969 | 985 | 969 | 976 | +11 | +1.1% | 107,300 |
| 2025/03/31 | 975 | 975 | 961 | 965 | -19 | -1.9% | 106,700 |
| 2025/03/28 | 974 | 989 | 971 | 984 | -19 | -1.9% | 185,800 |
51～
100
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 | 119,500円 | +1.5% | -5.6% | 2.43% | 12.91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 | 801,000円 | +6.8% | +3.1% | 0.44% | 16.08倍 | 1.82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 | 524,000円 | +6.4% | +0.5% | 1.30% | 13.01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 | 304,500円 | +3.7% | -8.4% | 1.64% | 19.59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 | 323,000円 | +4.1% | +0.8% | 2.63% | 10.95倍 | 1.16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
