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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,225 | 4,255 | 4,180 | 4,195 | -10 | -0.2% | 33,300 |
| 2018/05/07 | 4,250 | 4,285 | 4,175 | 4,205 | -115 | -2.7% | 51,600 |
| 2018/05/02 | 4,400 | 4,415 | 4,315 | 4,320 | -100 | -2.3% | 30,000 |
| 2018/05/01 | 4,405 | 4,455 | 4,340 | 4,420 | -40 | -0.9% | 29,300 |
| 2018/04/27 | 4,445 | 4,480 | 4,420 | 4,460 | +10 | +0.2% | 27,100 |
| 2018/04/26 | 4,375 | 4,455 | 4,355 | 4,450 | +65 | +1.5% | 27,700 |
| 2018/04/25 | 4,375 | 4,420 | 4,370 | 4,385 | +10 | +0.2% | 24,600 |
| 2018/04/24 | 4,330 | 4,390 | 4,290 | 4,375 | +45 | +1% | 29,900 |
| 2018/04/23 | 4,310 | 4,345 | 4,285 | 4,330 | +40 | +0.9% | 16,700 |
| 2018/04/20 | 4,290 | 4,330 | 4,255 | 4,290 | ±0 | ±0% | 21,000 |
| 2018/04/19 | 4,255 | 4,315 | 4,185 | 4,290 | +25 | +0.6% | 24,000 |
| 2018/04/18 | 4,205 | 4,290 | 4,205 | 4,265 | +25 | +0.6% | 18,500 |
| 2018/04/17 | 4,270 | 4,280 | 4,230 | 4,240 | -25 | -0.6% | 14,400 |
| 2018/04/16 | 4,160 | 4,295 | 4,130 | 4,265 | +85 | +2% | 32,200 |
| 2018/04/13 | 4,190 | 4,200 | 4,115 | 4,180 | +15 | +0.4% | 20,300 |
| 2018/04/12 | 4,100 | 4,175 | 4,100 | 4,165 | +75 | +1.8% | 19,600 |
| 2018/04/11 | 4,205 | 4,230 | 4,065 | 4,090 | -115 | -2.7% | 28,500 |
| 2018/04/10 | 4,185 | 4,265 | 4,185 | 4,205 | +10 | +0.2% | 12,700 |
| 2018/04/09 | 4,165 | 4,205 | 4,105 | 4,195 | +25 | +0.6% | 19,800 |
| 2018/04/06 | 4,175 | 4,250 | 4,165 | 4,170 | -40 | -1% | 23,400 |
| 2018/04/05 | 4,190 | 4,255 | 4,190 | 4,210 | +20 | +0.5% | 20,800 |
| 2018/04/04 | 4,090 | 4,250 | 4,090 | 4,190 | +115 | +2.8% | 34,400 |
| 2018/04/03 | 4,030 | 4,120 | 4,025 | 4,075 | +45 | +1.1% | 26,800 |
| 2018/04/02 | 4,085 | 4,085 | 4,020 | 4,030 | -15 | -0.4% | 8,900 |
| 2018/03/30 | 4,055 | 4,090 | 3,960 | 4,045 | -5 | -0.1% | 31,300 |
| 2018/03/29 | 4,070 | 4,075 | 4,015 | 4,050 | +15 | +0.4% | 21,300 |
| 2018/03/28 | 4,035 | 4,085 | 3,965 | 4,035 | -105 | -2.5% | 26,100 |
| 2018/03/27 | 3,995 | 4,140 | 3,995 | 4,140 | +155 | +3.9% | 53,400 |
| 2018/03/26 | 3,990 | 3,990 | 3,915 | 3,985 | -5 | -0.1% | 32,600 |
| 2018/03/23 | 4,095 | 4,110 | 3,985 | 3,990 | -145 | -3.5% | 33,200 |
| 2018/03/22 | 4,095 | 4,145 | 4,080 | 4,135 | +20 | +0.5% | 17,800 |
| 2018/03/20 | 4,105 | 4,125 | 4,060 | 4,115 | -45 | -1.1% | 25,200 |
| 2018/03/19 | 4,105 | 4,180 | 4,105 | 4,160 | +40 | +1% | 19,700 |
| 2018/03/16 | 4,200 | 4,215 | 4,110 | 4,120 | -50 | -1.2% | 68,200 |
| 2018/03/15 | 4,170 | 4,205 | 4,150 | 4,170 | -25 | -0.6% | 24,600 |
| 2018/03/14 | 4,205 | 4,245 | 4,185 | 4,195 | -40 | -0.9% | 24,700 |
| 2018/03/13 | 4,250 | 4,260 | 4,210 | 4,235 | -5 | -0.1% | 23,100 |
| 2018/03/12 | 4,195 | 4,255 | 4,180 | 4,240 | +60 | +1.4% | 20,600 |
| 2018/03/09 | 4,255 | 4,260 | 4,130 | 4,180 | -110 | -2.6% | 53,600 |
| 2018/03/08 | 4,330 | 4,365 | 4,280 | 4,290 | -55 | -1.3% | 26,600 |
| 2018/03/07 | 4,265 | 4,360 | 4,250 | 4,345 | +10 | +0.2% | 29,400 |
| 2018/03/06 | 4,190 | 4,390 | 4,190 | 4,335 | +125 | +3% | 46,300 |
| 2018/03/05 | 4,110 | 4,220 | 4,110 | 4,210 | +50 | +1.2% | 28,900 |
| 2018/03/02 | 4,165 | 4,200 | 4,100 | 4,160 | -65 | -1.5% | 30,000 |
| 2018/03/01 | 4,295 | 4,295 | 4,185 | 4,225 | -85 | -2% | 33,500 |
| 2018/02/28 | 4,225 | 4,390 | 4,225 | 4,310 | +75 | +1.8% | 38,700 |
| 2018/02/27 | 4,260 | 4,270 | 4,185 | 4,235 | -25 | -0.6% | 24,400 |
| 2018/02/26 | 4,340 | 4,380 | 4,245 | 4,260 | -95 | -2.2% | 22,000 |
| 2018/02/23 | 4,445 | 4,485 | 4,315 | 4,355 | +10 | +0.2% | 50,100 |
| 2018/02/22 | 4,295 | 4,410 | 4,280 | 4,345 | +35 | +0.8% | 38,400 |
1601～
1650
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
