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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,100 | 4,120 | 4,050 | 4,060 | -5 | -0.1% | 17,400 |
| 2018/09/27 | 4,150 | 4,150 | 4,065 | 4,065 | -115 | -2.8% | 15,700 |
| 2018/09/26 | 4,090 | 4,195 | 4,065 | 4,180 | ±0 | ±0% | 18,700 |
| 2018/09/25 | 4,100 | 4,200 | 4,090 | 4,180 | +90 | +2.2% | 52,900 |
| 2018/09/21 | 4,040 | 4,105 | 4,025 | 4,090 | +65 | +1.6% | 32,300 |
| 2018/09/20 | 4,040 | 4,040 | 3,995 | 4,025 | +10 | +0.2% | 15,500 |
| 2018/09/19 | 4,050 | 4,050 | 3,980 | 4,015 | +20 | +0.5% | 19,900 |
| 2018/09/18 | 3,870 | 4,010 | 3,870 | 3,995 | +125 | +3.2% | 21,200 |
| 2018/09/14 | 3,920 | 3,935 | 3,855 | 3,870 | -30 | -0.8% | 30,600 |
| 2018/09/13 | 3,855 | 3,920 | 3,855 | 3,900 | +40 | +1% | 17,500 |
| 2018/09/12 | 3,870 | 3,875 | 3,780 | 3,860 | +10 | +0.3% | 18,100 |
| 2018/09/11 | 3,850 | 3,885 | 3,820 | 3,850 | +10 | +0.3% | 12,400 |
| 2018/09/10 | 3,785 | 3,845 | 3,785 | 3,840 | +75 | +2% | 13,300 |
| 2018/09/07 | 3,745 | 3,775 | 3,720 | 3,765 | +20 | +0.5% | 10,300 |
| 2018/09/06 | 3,770 | 3,770 | 3,715 | 3,745 | -30 | -0.8% | 16,500 |
| 2018/09/05 | 3,835 | 3,835 | 3,750 | 3,775 | +10 | +0.3% | 13,600 |
| 2018/09/04 | 3,820 | 3,835 | 3,760 | 3,765 | -35 | -0.9% | 14,700 |
| 2018/09/03 | 3,905 | 3,910 | 3,800 | 3,800 | -100 | -2.6% | 12,700 |
| 2018/08/31 | 3,785 | 3,930 | 3,785 | 3,900 | +60 | +1.6% | 29,900 |
| 2018/08/30 | 3,790 | 3,850 | 3,780 | 3,840 | +65 | +1.7% | 15,900 |
| 2018/08/29 | 3,815 | 3,815 | 3,770 | 3,775 | -45 | -1.2% | 13,900 |
| 2018/08/28 | 3,860 | 3,870 | 3,810 | 3,820 | -30 | -0.8% | 11,500 |
| 2018/08/27 | 3,770 | 3,860 | 3,770 | 3,850 | +75 | +2% | 10,400 |
| 2018/08/24 | 3,780 | 3,790 | 3,740 | 3,775 | +40 | +1.1% | 11,700 |
| 2018/08/23 | 3,700 | 3,745 | 3,695 | 3,735 | +50 | +1.4% | 6,900 |
| 2018/08/22 | 3,685 | 3,730 | 3,670 | 3,685 | -10 | -0.3% | 12,100 |
| 2018/08/21 | 3,705 | 3,725 | 3,680 | 3,695 | -55 | -1.5% | 21,000 |
| 2018/08/20 | 3,760 | 3,770 | 3,735 | 3,750 | -55 | -1.4% | 17,000 |
| 2018/08/17 | 3,735 | 3,810 | 3,730 | 3,805 | +70 | +1.9% | 10,600 |
| 2018/08/16 | 3,795 | 3,795 | 3,725 | 3,735 | -80 | -2.1% | 16,500 |
| 2018/08/15 | 3,830 | 3,845 | 3,800 | 3,815 | -30 | -0.8% | 15,900 |
| 2018/08/14 | 3,830 | 3,855 | 3,805 | 3,845 | +40 | +1.1% | 13,800 |
| 2018/08/13 | 3,900 | 3,900 | 3,795 | 3,805 | -105 | -2.7% | 16,100 |
| 2018/08/10 | 3,960 | 3,960 | 3,910 | 3,910 | -50 | -1.3% | 16,800 |
| 2018/08/09 | 3,960 | 3,980 | 3,955 | 3,960 | -20 | -0.5% | 12,800 |
| 2018/08/08 | 3,995 | 4,025 | 3,975 | 3,980 | -5 | -0.1% | 23,600 |
| 2018/08/07 | 3,960 | 4,000 | 3,960 | 3,985 | +10 | +0.3% | 12,500 |
| 2018/08/06 | 3,985 | 4,015 | 3,965 | 3,975 | -10 | -0.3% | 13,200 |
| 2018/08/03 | 4,015 | 4,015 | 3,970 | 3,985 | -35 | -0.9% | 28,300 |
| 2018/08/02 | 4,105 | 4,105 | 4,015 | 4,020 | -40 | -1% | 18,700 |
| 2018/08/01 | 4,085 | 4,105 | 4,040 | 4,060 | -25 | -0.6% | 25,300 |
| 2018/07/31 | 4,125 | 4,125 | 4,040 | 4,085 | -50 | -1.2% | 28,200 |
| 2018/07/30 | 4,105 | 4,155 | 4,075 | 4,135 | ±0 | ±0% | 16,700 |
| 2018/07/27 | 4,060 | 4,190 | 4,040 | 4,135 | +75 | +1.8% | 25,000 |
| 2018/07/26 | 4,045 | 4,070 | 4,030 | 4,060 | +50 | +1.2% | 20,000 |
| 2018/07/25 | 4,045 | 4,065 | 3,990 | 4,010 | -30 | -0.7% | 20,100 |
| 2018/07/24 | 4,070 | 4,070 | 4,030 | 4,040 | +30 | +0.7% | 13,700 |
| 2018/07/23 | 4,075 | 4,075 | 4,005 | 4,010 | -65 | -1.6% | 21,600 |
| 2018/07/20 | 4,140 | 4,155 | 4,055 | 4,075 | -80 | -1.9% | 27,100 |
| 2018/07/19 | 4,245 | 4,245 | 4,135 | 4,155 | -60 | -1.4% | 17,200 |
1501～
1550
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
