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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,855 | 3,900 | 3,840 | 3,900 | +70 | +1.8% | 16,400 |
| 2019/07/29 | 3,840 | 3,860 | 3,800 | 3,830 | -10 | -0.3% | 8,600 |
| 2019/07/26 | 3,820 | 3,845 | 3,780 | 3,840 | +10 | +0.3% | 10,000 |
| 2019/07/25 | 3,800 | 3,835 | 3,780 | 3,830 | +50 | +1.3% | 10,700 |
| 2019/07/24 | 3,840 | 3,860 | 3,760 | 3,780 | -55 | -1.4% | 17,400 |
| 2019/07/23 | 3,825 | 3,855 | 3,810 | 3,835 | +10 | +0.3% | 12,400 |
| 2019/07/22 | 3,865 | 3,865 | 3,810 | 3,825 | -40 | -1% | 14,000 |
| 2019/07/19 | 3,695 | 3,865 | 3,695 | 3,865 | +135 | +3.6% | 17,400 |
| 2019/07/18 | 3,890 | 3,890 | 3,720 | 3,730 | -165 | -4.2% | 27,000 |
| 2019/07/17 | 3,965 | 3,965 | 3,895 | 3,895 | -100 | -2.5% | 15,600 |
| 2019/07/16 | 3,995 | 4,000 | 3,955 | 3,995 | ±0 | ±0% | 31,900 |
| 2019/07/12 | 3,980 | 4,010 | 3,950 | 3,995 | +25 | +0.6% | 18,800 |
| 2019/07/11 | 3,905 | 3,975 | 3,880 | 3,970 | +105 | +2.7% | 21,400 |
| 2019/07/10 | 3,940 | 3,940 | 3,865 | 3,865 | -35 | -0.9% | 30,800 |
| 2019/07/09 | 3,880 | 3,925 | 3,845 | 3,900 | +60 | +1.6% | 21,100 |
| 2019/07/08 | 3,890 | 3,910 | 3,835 | 3,840 | -50 | -1.3% | 13,000 |
| 2019/07/05 | 3,865 | 3,910 | 3,825 | 3,890 | +45 | +1.2% | 18,500 |
| 2019/07/04 | 3,790 | 3,865 | 3,790 | 3,845 | +50 | +1.3% | 11,900 |
| 2019/07/03 | 3,745 | 3,800 | 3,745 | 3,795 | +50 | +1.3% | 10,200 |
| 2019/07/02 | 3,725 | 3,765 | 3,710 | 3,745 | -10 | -0.3% | 16,500 |
| 2019/07/01 | 3,715 | 3,760 | 3,685 | 3,755 | +50 | +1.3% | 18,100 |
| 2019/06/28 | 3,675 | 3,735 | 3,675 | 3,705 | -30 | -0.8% | 16,200 |
| 2019/06/27 | 3,670 | 3,750 | 3,655 | 3,735 | +70 | +1.9% | 20,600 |
| 2019/06/26 | 3,655 | 3,700 | 3,630 | 3,665 | +10 | +0.3% | 13,100 |
| 2019/06/25 | 3,730 | 3,730 | 3,650 | 3,655 | -15 | -0.4% | 12,100 |
| 2019/06/24 | 3,745 | 3,745 | 3,665 | 3,670 | -60 | -1.6% | 16,800 |
| 2019/06/21 | 3,670 | 3,735 | 3,605 | 3,730 | +60 | +1.6% | 42,400 |
| 2019/06/20 | 3,700 | 3,715 | 3,655 | 3,670 | -15 | -0.4% | 11,300 |
| 2019/06/19 | 3,620 | 3,705 | 3,620 | 3,685 | +115 | +3.2% | 27,400 |
| 2019/06/18 | 3,615 | 3,655 | 3,560 | 3,570 | -45 | -1.2% | 16,600 |
| 2019/06/17 | 3,610 | 3,685 | 3,600 | 3,615 | -10 | -0.3% | 22,900 |
| 2019/06/14 | 3,630 | 3,645 | 3,565 | 3,625 | +35 | +1% | 25,100 |
| 2019/06/13 | 3,670 | 3,690 | 3,580 | 3,590 | -105 | -2.8% | 26,300 |
| 2019/06/12 | 3,720 | 3,725 | 3,690 | 3,695 | -25 | -0.7% | 17,900 |
| 2019/06/11 | 3,780 | 3,785 | 3,715 | 3,720 | -65 | -1.7% | 22,000 |
| 2019/06/10 | 3,790 | 3,820 | 3,760 | 3,785 | +5 | +0.1% | 22,100 |
| 2019/06/07 | 3,700 | 3,795 | 3,685 | 3,780 | +115 | +3.1% | 20,300 |
| 2019/06/06 | 3,665 | 3,715 | 3,660 | 3,665 | -30 | -0.8% | 22,500 |
| 2019/06/05 | 3,780 | 3,785 | 3,680 | 3,695 | -20 | -0.5% | 29,900 |
| 2019/06/04 | 3,720 | 3,740 | 3,680 | 3,715 | +20 | +0.5% | 19,400 |
| 2019/06/03 | 3,835 | 3,835 | 3,675 | 3,695 | -280 | -7% | 57,200 |
| 2019/05/31 | 4,000 | 4,035 | 3,970 | 3,975 | -25 | -0.6% | 52,200 |
| 2019/05/30 | 4,035 | 4,045 | 3,980 | 4,000 | -35 | -0.9% | 54,000 |
| 2019/05/29 | 4,050 | 4,050 | 3,945 | 4,035 | -25 | -0.6% | 40,000 |
| 2019/05/28 | 4,065 | 4,080 | 4,040 | 4,060 | -5 | -0.1% | 43,300 |
| 2019/05/27 | 3,995 | 4,070 | 3,995 | 4,065 | +90 | +2.3% | 51,000 |
| 2019/05/24 | 3,980 | 3,985 | 3,930 | 3,975 | -5 | -0.1% | 43,600 |
| 2019/05/23 | 3,870 | 3,990 | 3,870 | 3,980 | +110 | +2.8% | 48,500 |
| 2019/05/22 | 3,910 | 3,925 | 3,865 | 3,870 | ±0 | ±0% | 52,800 |
| 2019/05/21 | 3,775 | 3,880 | 3,765 | 3,870 | +95 | +2.5% | 41,300 |
1301～
1350
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
