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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 3,825 | 3,870 | 3,785 | 3,850 | +60 | +1.6% | 24,700 |
| 2021/07/20 | 3,740 | 3,825 | 3,710 | 3,790 | +75 | +2% | 33,300 |
| 2021/07/19 | 3,760 | 3,760 | 3,705 | 3,715 | -60 | -1.6% | 22,300 |
| 2021/07/16 | 3,770 | 3,810 | 3,750 | 3,775 | -55 | -1.4% | 18,400 |
| 2021/07/15 | 3,930 | 3,930 | 3,810 | 3,830 | -70 | -1.8% | 27,800 |
| 2021/07/14 | 3,900 | 3,950 | 3,880 | 3,900 | +10 | +0.3% | 30,700 |
| 2021/07/13 | 3,880 | 3,920 | 3,875 | 3,890 | +65 | +1.7% | 28,300 |
| 2021/07/12 | 3,795 | 3,875 | 3,770 | 3,825 | +145 | +3.9% | 34,600 |
| 2021/07/09 | 3,675 | 3,725 | 3,630 | 3,680 | -20 | -0.5% | 42,900 |
| 2021/07/08 | 3,675 | 3,765 | 3,665 | 3,700 | +60 | +1.6% | 44,000 |
| 2021/07/07 | 3,705 | 3,710 | 3,640 | 3,640 | -80 | -2.2% | 34,400 |
| 2021/07/06 | 3,775 | 3,775 | 3,720 | 3,720 | -50 | -1.3% | 19,400 |
| 2021/07/05 | 3,760 | 3,815 | 3,755 | 3,770 | +10 | +0.3% | 12,500 |
| 2021/07/02 | 3,755 | 3,780 | 3,750 | 3,760 | +10 | +0.3% | 14,600 |
| 2021/07/01 | 3,750 | 3,775 | 3,745 | 3,750 | ±0 | ±0% | 19,200 |
| 2021/06/30 | 3,850 | 3,860 | 3,750 | 3,750 | -100 | -2.6% | 26,000 |
| 2021/06/29 | 3,825 | 3,870 | 3,795 | 3,850 | -10 | -0.3% | 20,200 |
| 2021/06/28 | 3,860 | 3,880 | 3,840 | 3,860 | +25 | +0.7% | 18,300 |
| 2021/06/25 | 3,885 | 3,885 | 3,820 | 3,835 | -25 | -0.6% | 18,500 |
| 2021/06/24 | 3,880 | 3,880 | 3,830 | 3,860 | -25 | -0.6% | 9,100 |
| 2021/06/23 | 3,900 | 3,905 | 3,850 | 3,885 | +10 | +0.3% | 17,100 |
| 2021/06/22 | 3,810 | 3,895 | 3,800 | 3,875 | +140 | +3.7% | 24,900 |
| 2021/06/21 | 3,810 | 3,820 | 3,720 | 3,735 | -140 | -3.6% | 33,800 |
| 2021/06/18 | 3,840 | 3,900 | 3,815 | 3,875 | +60 | +1.6% | 38,500 |
| 2021/06/17 | 3,885 | 3,905 | 3,815 | 3,815 | -90 | -2.3% | 15,700 |
| 2021/06/16 | 3,880 | 3,915 | 3,880 | 3,905 | +10 | +0.3% | 10,600 |
| 2021/06/15 | 3,875 | 3,900 | 3,865 | 3,895 | +25 | +0.6% | 17,200 |
| 2021/06/14 | 3,895 | 3,895 | 3,850 | 3,870 | -5 | -0.1% | 9,300 |
| 2021/06/11 | 3,875 | 3,910 | 3,855 | 3,875 | ±0 | ±0% | 21,900 |
| 2021/06/10 | 3,885 | 3,890 | 3,840 | 3,875 | -30 | -0.8% | 35,100 |
| 2021/06/09 | 4,010 | 4,020 | 3,905 | 3,905 | -105 | -2.6% | 26,100 |
| 2021/06/08 | 3,925 | 4,030 | 3,925 | 4,010 | +80 | +2% | 13,500 |
| 2021/06/07 | 3,925 | 3,935 | 3,890 | 3,930 | +10 | +0.3% | 27,900 |
| 2021/06/04 | 3,960 | 3,965 | 3,910 | 3,920 | -45 | -1.1% | 19,100 |
| 2021/06/03 | 3,920 | 3,970 | 3,920 | 3,965 | +90 | +2.3% | 19,900 |
| 2021/06/02 | 3,920 | 3,940 | 3,860 | 3,875 | -25 | -0.6% | 20,800 |
| 2021/06/01 | 3,900 | 3,925 | 3,860 | 3,900 | ±0 | ±0% | 19,200 |
| 2021/05/31 | 3,970 | 3,995 | 3,890 | 3,900 | -40 | -1% | 22,000 |
| 2021/05/28 | 4,000 | 4,025 | 3,920 | 3,940 | -30 | -0.8% | 38,600 |
| 2021/05/27 | 3,980 | 3,995 | 3,950 | 3,970 | -10 | -0.3% | 44,000 |
| 2021/05/26 | 4,000 | 4,020 | 3,975 | 3,980 | -50 | -1.2% | 26,400 |
| 2021/05/25 | 4,070 | 4,070 | 4,010 | 4,030 | -30 | -0.7% | 33,300 |
| 2021/05/24 | 4,135 | 4,135 | 4,055 | 4,060 | -35 | -0.9% | 21,800 |
| 2021/05/21 | 4,125 | 4,130 | 4,070 | 4,095 | +30 | +0.7% | 14,800 |
| 2021/05/20 | 4,100 | 4,140 | 4,065 | 4,065 | ±0 | ±0% | 18,000 |
| 2021/05/19 | 4,110 | 4,110 | 4,040 | 4,065 | -60 | -1.5% | 24,900 |
| 2021/05/18 | 4,115 | 4,130 | 4,085 | 4,125 | +15 | +0.4% | 13,600 |
| 2021/05/17 | 4,180 | 4,180 | 4,095 | 4,110 | -20 | -0.5% | 19,000 |
| 2021/05/14 | 4,040 | 4,135 | 4,040 | 4,130 | +125 | +3.1% | 31,300 |
| 2021/05/13 | 4,070 | 4,080 | 4,005 | 4,005 | -65 | -1.6% | 21,800 |
1001～
1050
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
