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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 3,925 | 3,980 | 3,925 | 3,965 | +65 | +1.7% | 15,200 |
| 2018/12/12 | 3,815 | 3,905 | 3,815 | 3,900 | +90 | +2.4% | 13,700 |
| 2018/12/11 | 3,900 | 3,900 | 3,800 | 3,810 | -90 | -2.3% | 15,000 |
| 2018/12/10 | 4,020 | 4,020 | 3,895 | 3,900 | -115 | -2.9% | 17,200 |
| 2018/12/07 | 3,955 | 4,020 | 3,915 | 4,015 | +70 | +1.8% | 19,300 |
| 2018/12/06 | 3,905 | 3,975 | 3,905 | 3,945 | +35 | +0.9% | 21,700 |
| 2018/12/05 | 3,870 | 3,955 | 3,860 | 3,910 | -5 | -0.1% | 22,400 |
| 2018/12/04 | 4,030 | 4,040 | 3,875 | 3,915 | -115 | -2.9% | 27,500 |
| 2018/12/03 | 4,035 | 4,050 | 3,990 | 4,030 | -5 | -0.1% | 19,200 |
| 2018/11/30 | 3,910 | 4,070 | 3,885 | 4,035 | +125 | +3.2% | 26,000 |
| 2018/11/29 | 4,050 | 4,050 | 3,895 | 3,910 | -100 | -2.5% | 14,200 |
| 2018/11/28 | 4,015 | 4,055 | 3,980 | 4,010 | -5 | -0.1% | 18,700 |
| 2018/11/27 | 4,030 | 4,035 | 3,980 | 4,015 | +50 | +1.3% | 12,100 |
| 2018/11/26 | 3,950 | 4,030 | 3,930 | 3,965 | -15 | -0.4% | 19,800 |
| 2018/11/22 | 4,080 | 4,080 | 3,960 | 3,980 | -60 | -1.5% | 13,600 |
| 2018/11/21 | 3,935 | 4,065 | 3,935 | 4,040 | +45 | +1.1% | 23,000 |
| 2018/11/20 | 3,950 | 4,030 | 3,925 | 3,995 | +45 | +1.1% | 15,500 |
| 2018/11/19 | 3,935 | 3,975 | 3,880 | 3,950 | +15 | +0.4% | 18,400 |
| 2018/11/16 | 3,820 | 3,955 | 3,815 | 3,935 | +115 | +3% | 23,400 |
| 2018/11/15 | 3,800 | 3,835 | 3,760 | 3,820 | +20 | +0.5% | 19,000 |
| 2018/11/14 | 3,790 | 3,835 | 3,730 | 3,800 | -15 | -0.4% | 29,100 |
| 2018/11/13 | 3,915 | 3,915 | 3,790 | 3,815 | -100 | -2.6% | 15,900 |
| 2018/11/12 | 3,900 | 3,950 | 3,895 | 3,915 | -15 | -0.4% | 16,400 |
| 2018/11/09 | 3,910 | 3,940 | 3,880 | 3,930 | +20 | +0.5% | 19,100 |
| 2018/11/08 | 3,895 | 3,930 | 3,875 | 3,910 | +35 | +0.9% | 14,200 |
| 2018/11/07 | 3,850 | 3,925 | 3,785 | 3,875 | +95 | +2.5% | 34,000 |
| 2018/11/06 | 3,660 | 3,820 | 3,660 | 3,780 | +95 | +2.6% | 14,700 |
| 2018/11/05 | 3,670 | 3,735 | 3,660 | 3,685 | -50 | -1.3% | 14,500 |
| 2018/11/02 | 3,645 | 3,735 | 3,640 | 3,735 | +60 | +1.6% | 20,100 |
| 2018/11/01 | 3,675 | 3,730 | 3,645 | 3,675 | -25 | -0.7% | 18,800 |
| 2018/10/31 | 3,690 | 3,725 | 3,655 | 3,700 | +40 | +1.1% | 15,300 |
| 2018/10/30 | 3,585 | 3,705 | 3,585 | 3,660 | +85 | +2.4% | 31,100 |
| 2018/10/29 | 3,525 | 3,630 | 3,525 | 3,575 | +40 | +1.1% | 21,200 |
| 2018/10/26 | 3,530 | 3,565 | 3,500 | 3,535 | +5 | +0.1% | 20,300 |
| 2018/10/25 | 3,635 | 3,635 | 3,520 | 3,530 | -175 | -4.7% | 22,400 |
| 2018/10/24 | 3,645 | 3,715 | 3,620 | 3,705 | +95 | +2.6% | 14,000 |
| 2018/10/23 | 3,735 | 3,735 | 3,595 | 3,610 | -105 | -2.8% | 17,700 |
| 2018/10/22 | 3,720 | 3,740 | 3,690 | 3,715 | -5 | -0.1% | 8,600 |
| 2018/10/19 | 3,750 | 3,750 | 3,705 | 3,720 | -30 | -0.8% | 11,100 |
| 2018/10/18 | 3,760 | 3,800 | 3,730 | 3,750 | -35 | -0.9% | 12,700 |
| 2018/10/17 | 3,700 | 3,810 | 3,700 | 3,785 | +95 | +2.6% | 19,100 |
| 2018/10/16 | 3,740 | 3,760 | 3,675 | 3,690 | -55 | -1.5% | 19,000 |
| 2018/10/15 | 3,830 | 3,835 | 3,740 | 3,745 | -100 | -2.6% | 24,200 |
| 2018/10/12 | 3,780 | 3,930 | 3,780 | 3,845 | -5 | -0.1% | 29,500 |
| 2018/10/11 | 3,860 | 3,915 | 3,835 | 3,850 | -180 | -4.5% | 37,900 |
| 2018/10/10 | 4,030 | 4,065 | 4,020 | 4,030 | +25 | +0.6% | 9,300 |
| 2018/10/09 | 4,045 | 4,055 | 3,985 | 4,005 | -40 | -1% | 9,400 |
| 2018/10/05 | 4,060 | 4,100 | 4,025 | 4,045 | -30 | -0.7% | 11,500 |
| 2018/10/04 | 4,095 | 4,100 | 4,040 | 4,075 | +15 | +0.4% | 16,400 |
| 2018/10/03 | 4,100 | 4,140 | 4,050 | 4,060 | -40 | -1% | 13,800 |
1451～
1500
件表示中 / 6841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 |
| ハローズ | 396,500円 | +3.2% | +0.5% | 1.31% | 11.42倍 | 1.29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 |
| コジマ | 108,400円 | +2.0% | +0.3% | 1.66% | 19.87倍 | 1.26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 |
| 近鉄百 | 201,800円 | +2.2% | +39.8% | 0.99% | 23.96倍 | 2.08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 |
| インターメスティ | 257,300円 | +9.1% | +17.8% | 1.08% | 28.94倍 | 10.54倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
