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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,045 | 3,100 | 2,886 | 2,992 | -193 | -6.1% | 52,100 |
| 2020/03/12 | 3,175 | 3,210 | 3,070 | 3,185 | -15 | -0.5% | 40,200 |
| 2020/03/11 | 3,175 | 3,300 | 3,170 | 3,200 | -20 | -0.6% | 31,100 |
| 2020/03/10 | 3,165 | 3,225 | 3,040 | 3,220 | +25 | +0.8% | 22,300 |
| 2020/03/09 | 3,235 | 3,280 | 3,155 | 3,195 | -110 | -3.3% | 20,900 |
| 2020/03/06 | 3,315 | 3,365 | 3,285 | 3,305 | -50 | -1.5% | 24,100 |
| 2020/03/05 | 3,410 | 3,410 | 3,355 | 3,355 | -5 | -0.1% | 23,400 |
| 2020/03/04 | 3,380 | 3,395 | 3,325 | 3,360 | -35 | -1% | 19,400 |
| 2020/03/03 | 3,525 | 3,585 | 3,375 | 3,395 | -115 | -3.3% | 31,500 |
| 2020/03/02 | 3,365 | 3,530 | 3,345 | 3,510 | +75 | +2.2% | 33,200 |
| 2020/02/28 | 3,450 | 3,475 | 3,395 | 3,435 | -65 | -1.9% | 32,600 |
| 2020/02/27 | 3,540 | 3,540 | 3,475 | 3,500 | -45 | -1.3% | 23,500 |
| 2020/02/26 | 3,505 | 3,560 | 3,490 | 3,545 | -30 | -0.8% | 26,200 |
| 2020/02/25 | 3,625 | 3,625 | 3,560 | 3,575 | -120 | -3.2% | 36,700 |
| 2020/02/21 | 3,650 | 3,695 | 3,640 | 3,695 | ±0 | ±0% | 10,000 |
| 2020/02/20 | 3,705 | 3,715 | 3,690 | 3,695 | -10 | -0.3% | 10,500 |
| 2020/02/19 | 3,720 | 3,760 | 3,705 | 3,705 | -15 | -0.4% | 10,200 |
| 2020/02/18 | 3,750 | 3,755 | 3,705 | 3,720 | -30 | -0.8% | 8,700 |
| 2020/02/17 | 3,775 | 3,775 | 3,715 | 3,750 | -70 | -1.8% | 14,800 |
| 2020/02/14 | 3,795 | 3,835 | 3,790 | 3,820 | +10 | +0.3% | 9,400 |
| 2020/02/13 | 3,785 | 3,820 | 3,765 | 3,810 | +10 | +0.3% | 9,000 |
| 2020/02/12 | 3,875 | 3,875 | 3,800 | 3,800 | -75 | -1.9% | 7,200 |
| 2020/02/10 | 3,850 | 3,900 | 3,835 | 3,875 | +5 | +0.1% | 12,300 |
| 2020/02/07 | 3,960 | 3,960 | 3,870 | 3,870 | -85 | -2.1% | 10,400 |
| 2020/02/06 | 3,835 | 3,975 | 3,835 | 3,955 | +120 | +3.1% | 30,000 |
| 2020/02/05 | 3,860 | 3,895 | 3,815 | 3,835 | +125 | +3.4% | 30,900 |
| 2020/02/04 | 3,650 | 3,725 | 3,650 | 3,710 | +35 | +1% | 9,200 |
| 2020/02/03 | 3,635 | 3,705 | 3,635 | 3,675 | -30 | -0.8% | 9,000 |
| 2020/01/31 | 3,675 | 3,725 | 3,675 | 3,705 | +55 | +1.5% | 9,600 |
| 2020/01/30 | 3,650 | 3,655 | 3,615 | 3,650 | -5 | -0.1% | 10,700 |
| 2020/01/29 | 3,610 | 3,655 | 3,605 | 3,655 | +50 | +1.4% | 11,900 |
| 2020/01/28 | 3,625 | 3,625 | 3,585 | 3,605 | -45 | -1.2% | 17,700 |
| 2020/01/27 | 3,630 | 3,675 | 3,615 | 3,650 | -20 | -0.5% | 12,000 |
| 2020/01/24 | 3,740 | 3,740 | 3,670 | 3,670 | -40 | -1.1% | 13,100 |
| 2020/01/23 | 3,680 | 3,720 | 3,675 | 3,710 | ±0 | ±0% | 9,700 |
| 2020/01/22 | 3,690 | 3,725 | 3,690 | 3,710 | +25 | +0.7% | 9,600 |
| 2020/01/21 | 3,695 | 3,710 | 3,660 | 3,685 | ±0 | ±0% | 11,000 |
| 2020/01/20 | 3,685 | 3,700 | 3,660 | 3,685 | ±0 | ±0% | 10,400 |
| 2020/01/17 | 3,730 | 3,730 | 3,680 | 3,685 | -45 | -1.2% | 16,300 |
| 2020/01/16 | 3,710 | 3,740 | 3,705 | 3,730 | -10 | -0.3% | 10,100 |
| 2020/01/15 | 3,770 | 3,770 | 3,690 | 3,740 | -30 | -0.8% | 23,600 |
| 2020/01/14 | 3,785 | 3,795 | 3,745 | 3,770 | +10 | +0.3% | 19,600 |
| 2020/01/10 | 3,825 | 3,830 | 3,755 | 3,760 | -25 | -0.7% | 9,100 |
| 2020/01/09 | 3,785 | 3,820 | 3,785 | 3,785 | +10 | +0.3% | 7,300 |
| 2020/01/08 | 3,770 | 3,790 | 3,715 | 3,775 | -65 | -1.7% | 18,900 |
| 2020/01/07 | 3,800 | 3,845 | 3,745 | 3,840 | +95 | +2.5% | 17,100 |
| 2020/01/06 | 3,730 | 3,780 | 3,710 | 3,745 | -65 | -1.7% | 25,200 |
| 2019/12/30 | 3,845 | 3,865 | 3,800 | 3,810 | -35 | -0.9% | 13,800 |
| 2019/12/27 | 3,870 | 3,870 | 3,820 | 3,845 | -15 | -0.4% | 10,000 |
| 2019/12/26 | 3,815 | 3,870 | 3,815 | 3,860 | +45 | +1.2% | 11,900 |
1151～
1200
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
