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 |
|---|---|---|---|---|---|---|---|
| 2019/12/20 | 3,995 | 3,995 | 3,865 | 3,890 | -85 | -2.1% | 39,000 |
| 2019/12/19 | 4,020 | 4,030 | 3,970 | 3,975 | -45 | -1.1% | 11,400 |
| 2019/12/18 | 4,010 | 4,040 | 3,980 | 4,020 | +25 | +0.6% | 21,800 |
| 2019/12/17 | 4,025 | 4,025 | 3,960 | 3,995 | +25 | +0.6% | 12,400 |
| 2019/12/16 | 4,045 | 4,065 | 3,970 | 3,970 | -60 | -1.5% | 16,200 |
| 2019/12/13 | 4,100 | 4,100 | 4,010 | 4,030 | +25 | +0.6% | 30,200 |
| 2019/12/12 | 4,080 | 4,080 | 3,975 | 4,005 | -60 | -1.5% | 25,400 |
| 2019/12/11 | 3,970 | 4,075 | 3,915 | 4,065 | +80 | +2% | 17,900 |
| 2019/12/10 | 4,030 | 4,055 | 3,985 | 3,985 | ±0 | ±0% | 27,600 |
| 2019/12/09 | 3,910 | 3,990 | 3,905 | 3,985 | +105 | +2.7% | 18,400 |
| 2019/12/06 | 3,840 | 3,885 | 3,830 | 3,880 | -5 | -0.1% | 15,000 |
| 2019/12/05 | 3,850 | 3,915 | 3,850 | 3,885 | +10 | +0.3% | 17,400 |
| 2019/12/04 | 3,805 | 3,885 | 3,780 | 3,875 | +45 | +1.2% | 24,800 |
| 2019/12/03 | 3,825 | 3,845 | 3,805 | 3,830 | -40 | -1% | 14,700 |
| 2019/12/02 | 3,825 | 3,890 | 3,825 | 3,870 | +35 | +0.9% | 14,700 |
| 2019/11/29 | 3,835 | 3,860 | 3,815 | 3,835 | ±0 | ±0% | 14,100 |
| 2019/11/28 | 3,860 | 3,860 | 3,820 | 3,835 | -25 | -0.6% | 13,400 |
| 2019/11/27 | 3,900 | 3,905 | 3,855 | 3,860 | -35 | -0.9% | 12,600 |
| 2019/11/26 | 3,845 | 3,900 | 3,830 | 3,895 | +75 | +2% | 25,000 |
| 2019/11/25 | 3,965 | 3,965 | 3,820 | 3,820 | -85 | -2.2% | 25,300 |
| 2019/11/22 | 3,875 | 3,920 | 3,875 | 3,905 | +30 | +0.8% | 13,000 |
| 2019/11/21 | 3,850 | 3,890 | 3,785 | 3,875 | -45 | -1.1% | 34,500 |
| 2019/11/20 | 3,965 | 3,965 | 3,880 | 3,920 | -65 | -1.6% | 19,400 |
| 2019/11/19 | 3,990 | 4,010 | 3,960 | 3,985 | -10 | -0.3% | 8,200 |
| 2019/11/18 | 4,000 | 4,010 | 3,980 | 3,995 | -5 | -0.1% | 5,900 |
| 2019/11/15 | 4,000 | 4,030 | 3,990 | 4,000 | +35 | +0.9% | 14,600 |
| 2019/11/14 | 4,100 | 4,100 | 3,965 | 3,965 | -105 | -2.6% | 13,700 |
| 2019/11/13 | 4,150 | 4,160 | 4,070 | 4,070 | -70 | -1.7% | 10,300 |
| 2019/11/12 | 4,145 | 4,145 | 4,100 | 4,140 | +10 | +0.2% | 13,900 |
| 2019/11/11 | 4,140 | 4,145 | 4,105 | 4,130 | +30 | +0.7% | 14,100 |
| 2019/11/08 | 4,150 | 4,150 | 4,075 | 4,100 | +20 | +0.5% | 19,500 |
| 2019/11/07 | 4,095 | 4,095 | 4,025 | 4,080 | -25 | -0.6% | 19,600 |
| 2019/11/06 | 4,200 | 4,200 | 4,080 | 4,105 | -180 | -4.2% | 28,000 |
| 2019/11/05 | 4,220 | 4,290 | 4,165 | 4,285 | +100 | +2.4% | 22,500 |
| 2019/11/01 | 4,170 | 4,190 | 4,145 | 4,185 | -15 | -0.4% | 7,500 |
| 2019/10/31 | 4,220 | 4,270 | 4,200 | 4,200 | -35 | -0.8% | 10,000 |
| 2019/10/30 | 4,210 | 4,245 | 4,175 | 4,235 | +5 | +0.1% | 34,100 |
| 2019/10/29 | 4,240 | 4,295 | 4,230 | 4,230 | +45 | +1.1% | 19,400 |
| 2019/10/28 | 4,230 | 4,230 | 4,160 | 4,185 | -80 | -1.9% | 21,200 |
| 2019/10/25 | 4,260 | 4,265 | 4,215 | 4,265 | +30 | +0.7% | 11,000 |
| 2019/10/24 | 4,205 | 4,265 | 4,185 | 4,235 | +20 | +0.5% | 15,700 |
| 2019/10/23 | 4,200 | 4,215 | 4,135 | 4,215 | +70 | +1.7% | 15,100 |
| 2019/10/21 | 4,100 | 4,180 | 4,085 | 4,145 | -20 | -0.5% | 16,400 |
| 2019/10/18 | 4,300 | 4,345 | 4,140 | 4,165 | -135 | -3.1% | 28,200 |
| 2019/10/17 | 4,300 | 4,340 | 4,285 | 4,300 | -20 | -0.5% | 26,400 |
| 2019/10/16 | 4,260 | 4,345 | 4,260 | 4,320 | +85 | +2% | 31,100 |
| 2019/10/15 | 4,255 | 4,275 | 4,200 | 4,235 | +50 | +1.2% | 32,700 |
| 2019/10/11 | 4,140 | 4,190 | 4,100 | 4,185 | ±0 | ±0% | 17,500 |
| 2019/10/10 | 4,165 | 4,225 | 4,160 | 4,185 | -15 | -0.4% | 20,000 |
| 2019/10/09 | 4,080 | 4,205 | 4,075 | 4,200 | +40 | +1% | 21,600 |
1301～
1350
件表示中 / 6936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 | 110,300円 | +3.6% | +1.4% | 2.27% | 13.26倍 | 1.15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 |
| ＡＯＫＩ ＨＤ | 123,800円 | +2.2% | +8.0% | 4.44% | 13.01倍 | 0.76倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| 青山商 | 203,600円 | +2.5% | +10.8% | 6.24% | 10.86倍 | 0.57倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| ＭＶ東海 | 302,000円 | +4.1% | +0.8% | 2.81% | 10.25倍 | 1.09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 |
| ゲンキードラ | 308,000円 | +9.3% | +10.3% | 0.42% | 13.37倍 | 1.89倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
市場注目の銘柄
チャート関連のコラム
