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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 3,715 | 3,775 | 3,700 | 3,745 | +45 | +1.2% | 28,300 |
| 2021/10/05 | 3,760 | 3,790 | 3,680 | 3,700 | -65 | -1.7% | 41,700 |
| 2021/10/04 | 3,780 | 3,795 | 3,750 | 3,765 | +20 | +0.5% | 40,700 |
| 2021/10/01 | 3,785 | 3,790 | 3,720 | 3,745 | -50 | -1.3% | 39,200 |
| 2021/09/30 | 3,805 | 3,890 | 3,795 | 3,795 | -10 | -0.3% | 27,700 |
| 2021/09/29 | 3,930 | 3,930 | 3,785 | 3,805 | -180 | -4.5% | 63,600 |
| 2021/09/28 | 4,030 | 4,050 | 3,950 | 3,985 | -70 | -1.7% | 83,800 |
| 2021/09/27 | 4,110 | 4,140 | 4,055 | 4,055 | -40 | -1% | 43,000 |
| 2021/09/24 | 4,075 | 4,110 | 4,020 | 4,095 | +90 | +2.2% | 49,400 |
| 2021/09/22 | 4,070 | 4,090 | 4,005 | 4,005 | -85 | -2.1% | 27,000 |
| 2021/09/21 | 4,125 | 4,155 | 4,085 | 4,090 | -80 | -1.9% | 34,700 |
| 2021/09/17 | 4,180 | 4,210 | 4,155 | 4,170 | -35 | -0.8% | 48,100 |
| 2021/09/16 | 4,125 | 4,205 | 4,085 | 4,205 | +80 | +1.9% | 26,900 |
| 2021/09/15 | 4,175 | 4,185 | 4,100 | 4,125 | -120 | -2.8% | 25,900 |
| 2021/09/14 | 4,180 | 4,255 | 4,165 | 4,245 | +50 | +1.2% | 31,100 |
| 2021/09/13 | 4,155 | 4,195 | 4,140 | 4,195 | -10 | -0.2% | 22,500 |
| 2021/09/10 | 4,125 | 4,205 | 4,100 | 4,205 | +65 | +1.6% | 44,600 |
| 2021/09/09 | 4,195 | 4,210 | 4,110 | 4,140 | -90 | -2.1% | 25,900 |
| 2021/09/08 | 4,220 | 4,260 | 4,200 | 4,230 | +5 | +0.1% | 22,300 |
| 2021/09/07 | 4,195 | 4,275 | 4,175 | 4,225 | +30 | +0.7% | 31,200 |
| 2021/09/06 | 4,150 | 4,200 | 4,130 | 4,195 | +60 | +1.5% | 24,700 |
| 2021/09/03 | 4,100 | 4,150 | 4,045 | 4,135 | +35 | +0.9% | 27,200 |
| 2021/09/02 | 4,035 | 4,100 | 4,035 | 4,100 | +65 | +1.6% | 14,900 |
| 2021/09/01 | 3,980 | 4,075 | 3,980 | 4,035 | +55 | +1.4% | 14,200 |
| 2021/08/31 | 4,020 | 4,050 | 3,955 | 3,980 | -75 | -1.8% | 30,200 |
| 2021/08/30 | 4,000 | 4,055 | 3,955 | 4,055 | +75 | +1.9% | 22,200 |
| 2021/08/27 | 4,035 | 4,035 | 3,960 | 3,980 | -5 | -0.1% | 14,000 |
| 2021/08/26 | 4,025 | 4,025 | 3,955 | 3,985 | -60 | -1.5% | 12,600 |
| 2021/08/25 | 4,070 | 4,070 | 4,030 | 4,045 | -20 | -0.5% | 12,500 |
| 2021/08/24 | 4,035 | 4,070 | 4,000 | 4,065 | +35 | +0.9% | 19,800 |
| 2021/08/23 | 3,945 | 4,065 | 3,945 | 4,030 | +85 | +2.2% | 30,100 |
| 2021/08/20 | 3,865 | 3,960 | 3,865 | 3,945 | +50 | +1.3% | 22,100 |
| 2021/08/19 | 3,910 | 3,930 | 3,895 | 3,895 | -40 | -1% | 9,300 |
| 2021/08/18 | 3,910 | 3,955 | 3,890 | 3,935 | +45 | +1.2% | 17,600 |
| 2021/08/17 | 3,865 | 3,910 | 3,815 | 3,890 | -20 | -0.5% | 34,600 |
| 2021/08/16 | 3,970 | 3,970 | 3,805 | 3,910 | -75 | -1.9% | 44,000 |
| 2021/08/13 | 4,000 | 4,005 | 3,950 | 3,985 | -55 | -1.4% | 14,500 |
| 2021/08/12 | 4,045 | 4,060 | 4,015 | 4,040 | -5 | -0.1% | 16,600 |
| 2021/08/11 | 3,970 | 4,045 | 3,970 | 4,045 | +75 | +1.9% | 26,700 |
| 2021/08/10 | 3,950 | 4,015 | 3,950 | 3,970 | +15 | +0.4% | 25,400 |
| 2021/08/06 | 3,950 | 4,000 | 3,935 | 3,955 | +45 | +1.2% | 24,200 |
| 2021/08/05 | 3,830 | 3,940 | 3,830 | 3,910 | +10 | +0.3% | 17,000 |
| 2021/08/04 | 3,925 | 3,945 | 3,855 | 3,900 | -35 | -0.9% | 25,100 |
| 2021/08/03 | 3,935 | 3,965 | 3,895 | 3,935 | +15 | +0.4% | 20,700 |
| 2021/08/02 | 3,855 | 3,940 | 3,845 | 3,920 | +130 | +3.4% | 17,500 |
| 2021/07/30 | 3,810 | 3,850 | 3,735 | 3,790 | -90 | -2.3% | 28,500 |
| 2021/07/29 | 3,850 | 3,905 | 3,835 | 3,880 | +30 | +0.8% | 14,900 |
| 2021/07/28 | 3,850 | 3,870 | 3,835 | 3,850 | ±0 | ±0% | 8,700 |
| 2021/07/27 | 3,875 | 3,880 | 3,830 | 3,850 | ±0 | ±0% | 17,400 |
| 2021/07/26 | 3,915 | 3,925 | 3,845 | 3,850 | ±0 | ±0% | 17,800 |
951～
1000
件表示中 / 7021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 | 119,000円 | +1.5% | -5.6% | 2.44% | 12.86倍 | 1.18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 | 520,000円 | +6.4% | +0.5% | 1.31% | 12.91倍 | 1.58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 | 327,500円 | +4.1% | +0.8% | 2.60% | 11.11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
