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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 4,120 | 4,190 | 4,095 | 4,125 | ±0 | ±0% | 38,900 |
| 2020/05/28 | 4,060 | 4,125 | 4,035 | 4,125 | +65 | +1.6% | 30,800 |
| 2020/05/27 | 4,030 | 4,060 | 3,930 | 4,060 | +45 | +1.1% | 19,400 |
| 2020/05/26 | 4,000 | 4,025 | 3,925 | 4,015 | +15 | +0.4% | 22,000 |
| 2020/05/25 | 4,050 | 4,070 | 3,960 | 4,000 | -40 | -1% | 12,100 |
| 2020/05/22 | 3,975 | 4,085 | 3,975 | 4,040 | +60 | +1.5% | 21,800 |
| 2020/05/21 | 3,980 | 4,065 | 3,960 | 3,980 | +10 | +0.3% | 36,600 |
| 2020/05/20 | 3,900 | 3,970 | 3,900 | 3,970 | +55 | +1.4% | 28,200 |
| 2020/05/19 | 3,945 | 3,950 | 3,855 | 3,915 | +15 | +0.4% | 17,700 |
| 2020/05/18 | 3,820 | 3,905 | 3,820 | 3,900 | +100 | +2.6% | 18,700 |
| 2020/05/15 | 3,835 | 3,835 | 3,730 | 3,800 | -15 | -0.4% | 36,000 |
| 2020/05/14 | 3,905 | 3,905 | 3,805 | 3,815 | -90 | -2.3% | 30,000 |
| 2020/05/13 | 3,910 | 3,915 | 3,850 | 3,905 | -10 | -0.3% | 25,800 |
| 2020/05/12 | 3,970 | 4,030 | 3,900 | 3,915 | -25 | -0.6% | 20,400 |
| 2020/05/11 | 4,015 | 4,075 | 3,915 | 3,940 | -5 | -0.1% | 21,700 |
| 2020/05/08 | 3,990 | 4,070 | 3,910 | 3,945 | -5 | -0.1% | 33,800 |
| 2020/05/07 | 3,950 | 3,965 | 3,815 | 3,950 | -55 | -1.4% | 57,500 |
| 2020/05/01 | 4,045 | 4,185 | 3,980 | 4,005 | -80 | -2% | 31,900 |
| 2020/04/30 | 4,250 | 4,280 | 4,075 | 4,085 | -110 | -2.6% | 39,800 |
| 2020/04/28 | 4,190 | 4,195 | 4,140 | 4,195 | +25 | +0.6% | 18,800 |
| 2020/04/27 | 4,155 | 4,195 | 4,140 | 4,170 | +55 | +1.3% | 27,300 |
| 2020/04/24 | 4,065 | 4,130 | 4,050 | 4,115 | +60 | +1.5% | 46,200 |
| 2020/04/23 | 3,950 | 4,055 | 3,950 | 4,055 | +130 | +3.3% | 29,400 |
| 2020/04/22 | 3,925 | 3,990 | 3,900 | 3,925 | -40 | -1% | 28,200 |
| 2020/04/21 | 3,900 | 3,980 | 3,890 | 3,965 | +20 | +0.5% | 22,500 |
| 2020/04/20 | 3,920 | 3,965 | 3,905 | 3,945 | -20 | -0.5% | 17,200 |
| 2020/04/17 | 4,000 | 4,030 | 3,950 | 3,965 | -35 | -0.9% | 21,600 |
| 2020/04/16 | 3,915 | 4,000 | 3,895 | 4,000 | +105 | +2.7% | 39,900 |
| 2020/04/15 | 3,995 | 3,995 | 3,860 | 3,895 | -55 | -1.4% | 30,900 |
| 2020/04/14 | 3,895 | 3,950 | 3,880 | 3,950 | +55 | +1.4% | 26,000 |
| 2020/04/13 | 3,925 | 3,940 | 3,865 | 3,895 | -30 | -0.8% | 12,200 |
| 2020/04/10 | 3,835 | 3,925 | 3,775 | 3,925 | +105 | +2.7% | 13,800 |
| 2020/04/09 | 3,945 | 3,950 | 3,770 | 3,820 | -150 | -3.8% | 23,400 |
| 2020/04/08 | 3,900 | 4,075 | 3,895 | 3,970 | +20 | +0.5% | 36,400 |
| 2020/04/07 | 4,000 | 4,000 | 3,865 | 3,950 | -20 | -0.5% | 16,800 |
| 2020/04/06 | 3,810 | 3,995 | 3,810 | 3,970 | +215 | +5.7% | 26,300 |
| 2020/04/03 | 3,730 | 3,930 | 3,715 | 3,755 | -10 | -0.3% | 20,800 |
| 2020/04/02 | 3,820 | 3,820 | 3,710 | 3,765 | -95 | -2.5% | 17,300 |
| 2020/04/01 | 3,875 | 4,025 | 3,845 | 3,860 | -120 | -3% | 24,100 |
| 2020/03/31 | 4,100 | 4,100 | 3,870 | 3,980 | -120 | -2.9% | 30,800 |
| 2020/03/30 | 4,030 | 4,100 | 3,930 | 4,100 | -50 | -1.2% | 46,600 |
| 2020/03/27 | 3,895 | 4,150 | 3,895 | 4,150 | +305 | +7.9% | 86,300 |
| 2020/03/26 | 3,685 | 3,845 | 3,580 | 3,845 | +230 | +6.4% | 42,800 |
| 2020/03/25 | 3,645 | 3,645 | 3,420 | 3,615 | +80 | +2.3% | 50,300 |
| 2020/03/24 | 3,635 | 3,735 | 3,480 | 3,535 | -30 | -0.8% | 52,700 |
| 2020/03/23 | 3,545 | 3,580 | 3,360 | 3,565 | +290 | +8.9% | 52,500 |
| 2020/03/19 | 3,430 | 3,520 | 3,100 | 3,275 | -85 | -2.5% | 101,100 |
| 2020/03/18 | 3,460 | 3,535 | 3,360 | 3,360 | -80 | -2.3% | 25,800 |
| 2020/03/17 | 2,990 | 3,465 | 2,941 | 3,440 | +385 | +12.6% | 57,700 |
| 2020/03/16 | 3,115 | 3,155 | 3,020 | 3,055 | +63 | +2.1% | 31,500 |
1101～
1150
件表示中 / 6839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 | 89,700円 | +3.6% | +1.4% | 2.79% | 10.83倍 | 0.94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 |
| イオン九州 | 261,100円 | +4.6% | +0.6% | 1.72% | 17.41倍 | 1.74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 |
| ハローズ | 406,000円 | +3.2% | +0.5% | 1.28% | 11.70倍 | 1.32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 |
| 近鉄百 | 203,000円 | +2.2% | +39.8% | 0.99% | 24.11倍 | 2.09倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| コジマ | 104,500円 | +2.0% | +0.3% | 1.72% | 19.16倍 | 1.21倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
市場注目の銘柄
チャート関連のコラム
