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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,240 | 4,255 | 4,195 | 4,215 | -25 | -0.6% | 14,800 |
| 2018/07/17 | 4,140 | 4,275 | 4,115 | 4,240 | +100 | +2.4% | 25,300 |
| 2018/07/13 | 4,150 | 4,150 | 4,105 | 4,140 | +25 | +0.6% | 14,200 |
| 2018/07/12 | 4,080 | 4,115 | 4,065 | 4,115 | +65 | +1.6% | 16,900 |
| 2018/07/11 | 4,095 | 4,095 | 4,035 | 4,050 | -25 | -0.6% | 12,200 |
| 2018/07/10 | 4,200 | 4,205 | 4,075 | 4,075 | -115 | -2.7% | 31,100 |
| 2018/07/09 | 4,080 | 4,190 | 4,065 | 4,190 | +130 | +3.2% | 25,900 |
| 2018/07/06 | 4,015 | 4,080 | 4,015 | 4,060 | +60 | +1.5% | 20,000 |
| 2018/07/05 | 4,020 | 4,040 | 3,990 | 4,000 | -25 | -0.6% | 17,200 |
| 2018/07/04 | 3,985 | 4,045 | 3,985 | 4,025 | -10 | -0.2% | 17,100 |
| 2018/07/03 | 4,095 | 4,135 | 4,005 | 4,035 | -50 | -1.2% | 30,200 |
| 2018/07/02 | 4,190 | 4,205 | 4,065 | 4,085 | -125 | -3% | 30,400 |
| 2018/06/29 | 4,205 | 4,245 | 4,155 | 4,210 | +10 | +0.2% | 16,800 |
| 2018/06/28 | 4,230 | 4,230 | 4,145 | 4,200 | -55 | -1.3% | 22,100 |
| 2018/06/27 | 4,125 | 4,285 | 4,120 | 4,255 | +130 | +3.2% | 26,300 |
| 2018/06/26 | 4,090 | 4,125 | 4,060 | 4,125 | +10 | +0.2% | 10,700 |
| 2018/06/25 | 4,200 | 4,205 | 4,090 | 4,115 | -100 | -2.4% | 22,400 |
| 2018/06/22 | 4,130 | 4,245 | 4,110 | 4,215 | +85 | +2.1% | 47,400 |
| 2018/06/21 | 4,110 | 4,160 | 4,110 | 4,130 | +20 | +0.5% | 16,000 |
| 2018/06/20 | 4,130 | 4,130 | 4,065 | 4,110 | -5 | -0.1% | 22,900 |
| 2018/06/19 | 4,140 | 4,160 | 4,100 | 4,115 | -45 | -1.1% | 20,300 |
| 2018/06/18 | 4,185 | 4,195 | 4,125 | 4,160 | -5 | -0.1% | 19,000 |
| 2018/06/15 | 4,180 | 4,205 | 4,160 | 4,165 | -10 | -0.2% | 21,500 |
| 2018/06/14 | 4,190 | 4,220 | 4,160 | 4,175 | -55 | -1.3% | 24,400 |
| 2018/06/13 | 4,185 | 4,240 | 4,185 | 4,230 | +45 | +1.1% | 19,000 |
| 2018/06/12 | 4,155 | 4,200 | 4,155 | 4,185 | ±0 | ±0% | 9,400 |
| 2018/06/11 | 4,195 | 4,205 | 4,145 | 4,185 | -5 | -0.1% | 26,200 |
| 2018/06/08 | 4,195 | 4,215 | 4,180 | 4,190 | -25 | -0.6% | 26,100 |
| 2018/06/07 | 4,205 | 4,220 | 4,165 | 4,215 | +30 | +0.7% | 15,700 |
| 2018/06/06 | 4,150 | 4,210 | 4,145 | 4,185 | +50 | +1.2% | 25,900 |
| 2018/06/05 | 4,180 | 4,180 | 4,105 | 4,135 | -80 | -1.9% | 21,900 |
| 2018/06/04 | 4,180 | 4,235 | 4,180 | 4,215 | +80 | +1.9% | 29,500 |
| 2018/06/01 | 4,110 | 4,165 | 4,100 | 4,135 | +30 | +0.7% | 21,500 |
| 2018/05/31 | 4,125 | 4,130 | 4,080 | 4,105 | +5 | +0.1% | 47,000 |
| 2018/05/30 | 4,100 | 4,115 | 4,065 | 4,100 | -20 | -0.5% | 15,000 |
| 2018/05/29 | 4,150 | 4,150 | 4,105 | 4,120 | -30 | -0.7% | 9,300 |
| 2018/05/28 | 4,205 | 4,205 | 4,140 | 4,150 | -30 | -0.7% | 6,000 |
| 2018/05/25 | 4,230 | 4,230 | 4,155 | 4,180 | +20 | +0.5% | 14,400 |
| 2018/05/24 | 4,220 | 4,220 | 4,145 | 4,160 | -15 | -0.4% | 8,200 |
| 2018/05/23 | 4,200 | 4,200 | 4,145 | 4,175 | +10 | +0.2% | 8,700 |
| 2018/05/22 | 4,225 | 4,230 | 4,160 | 4,165 | -55 | -1.3% | 9,600 |
| 2018/05/21 | 4,270 | 4,270 | 4,210 | 4,220 | -45 | -1.1% | 10,100 |
| 2018/05/18 | 4,330 | 4,330 | 4,255 | 4,265 | -10 | -0.2% | 11,400 |
| 2018/05/17 | 4,340 | 4,340 | 4,270 | 4,275 | -50 | -1.2% | 16,500 |
| 2018/05/16 | 4,320 | 4,350 | 4,305 | 4,325 | +25 | +0.6% | 14,700 |
| 2018/05/15 | 4,285 | 4,320 | 4,280 | 4,300 | +15 | +0.4% | 15,600 |
| 2018/05/14 | 4,185 | 4,300 | 4,185 | 4,285 | +125 | +3% | 22,500 |
| 2018/05/11 | 4,155 | 4,195 | 4,120 | 4,160 | +10 | +0.2% | 41,400 |
| 2018/05/10 | 4,150 | 4,165 | 4,115 | 4,150 | -20 | -0.5% | 16,500 |
| 2018/05/09 | 4,250 | 4,265 | 4,150 | 4,170 | -25 | -0.6% | 33,500 |
1551～
1600
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
