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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/02 | 4,030 | 4,125 | 4,030 | 4,100 | +65 | +1.6% | 16,100 |
| 2018/10/01 | 4,015 | 4,070 | 4,005 | 4,035 | -25 | -0.6% | 14,600 |
| 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 |
1651～
1700
件表示中 / 7021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 | 119,000円 | +1.5% | -5.6% | 2.44% | 12.86倍 | 1.18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 |
| 大黒天 | 801,000円 | +6.8% | +3.1% | 0.44% | 16.08倍 | 1.82倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| ハローズ | 520,000円 | +6.4% | +0.5% | 1.31% | 12.91倍 | 1.58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 |
| イオン九州 | 304,500円 | +3.7% | -8.4% | 1.64% | 19.59倍 | 1.88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 |
| ＭＶ東海 | 327,500円 | +4.1% | +0.8% | 2.60% | 11.11倍 | 1.18倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
市場注目の銘柄
チャート関連のコラム
