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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,300 | 4,390 | 4,265 | 4,310 | +25 | +0.6% | 52,000 |
| 2018/02/20 | 4,230 | 4,300 | 4,155 | 4,285 | +60 | +1.4% | 31,500 |
| 2018/02/19 | 4,105 | 4,285 | 4,100 | 4,225 | +155 | +3.8% | 38,100 |
| 2018/02/16 | 4,020 | 4,110 | 4,020 | 4,070 | +35 | +0.9% | 25,500 |
| 2018/02/15 | 4,060 | 4,090 | 4,010 | 4,035 | -35 | -0.9% | 34,500 |
| 2018/02/14 | 4,180 | 4,180 | 4,065 | 4,070 | -90 | -2.2% | 27,400 |
| 2018/02/13 | 4,280 | 4,315 | 4,150 | 4,160 | -105 | -2.5% | 38,900 |
| 2018/02/09 | 4,180 | 4,300 | 4,180 | 4,265 | +5 | +0.1% | 34,400 |
| 2018/02/08 | 4,110 | 4,305 | 4,110 | 4,260 | +165 | +4% | 38,100 |
| 2018/02/07 | 4,235 | 4,245 | 4,090 | 4,095 | -110 | -2.6% | 52,800 |
| 2018/02/06 | 4,120 | 4,220 | 4,075 | 4,205 | -15 | -0.4% | 80,400 |
| 2018/02/05 | 4,290 | 4,345 | 4,220 | 4,220 | -115 | -2.7% | 34,000 |
| 2018/02/02 | 4,325 | 4,395 | 4,290 | 4,335 | -5 | -0.1% | 37,300 |
| 2018/02/01 | 4,500 | 4,535 | 4,330 | 4,340 | -130 | -2.9% | 74,800 |
| 2018/01/31 | 4,180 | 4,525 | 4,155 | 4,470 | +500 | +12.6% | 199,200 |
| 2018/01/30 | 4,060 | 4,065 | 3,965 | 3,970 | -85 | -2.1% | 34,100 |
| 2018/01/29 | 4,075 | 4,085 | 4,040 | 4,055 | ±0 | ±0% | 20,000 |
| 2018/01/26 | 4,035 | 4,095 | 4,030 | 4,055 | +45 | +1.1% | 22,100 |
| 2018/01/25 | 4,050 | 4,050 | 4,005 | 4,010 | -50 | -1.2% | 22,600 |
| 2018/01/24 | 4,055 | 4,070 | 4,040 | 4,060 | ±0 | ±0% | 18,400 |
| 2018/01/23 | 4,055 | 4,065 | 4,045 | 4,060 | +15 | +0.4% | 8,000 |
| 2018/01/22 | 4,060 | 4,060 | 4,020 | 4,045 | +15 | +0.4% | 15,100 |
| 2018/01/19 | 4,030 | 4,065 | 4,015 | 4,030 | ±0 | ±0% | 14,000 |
| 2018/01/18 | 4,090 | 4,090 | 4,020 | 4,030 | -20 | -0.5% | 16,200 |
| 2018/01/17 | 4,080 | 4,085 | 4,015 | 4,050 | -15 | -0.4% | 19,600 |
| 2018/01/16 | 4,040 | 4,085 | 4,040 | 4,065 | +20 | +0.5% | 23,300 |
| 2018/01/15 | 4,055 | 4,085 | 4,020 | 4,045 | +5 | +0.1% | 36,000 |
| 2018/01/12 | 4,075 | 4,075 | 4,010 | 4,040 | -70 | -1.7% | 43,200 |
| 2018/01/11 | 4,155 | 4,165 | 4,100 | 4,110 | -60 | -1.4% | 36,100 |
| 2018/01/10 | 4,230 | 4,245 | 4,125 | 4,170 | -70 | -1.7% | 29,600 |
| 2018/01/09 | 4,275 | 4,275 | 4,200 | 4,240 | -10 | -0.2% | 28,800 |
| 2018/01/05 | 4,335 | 4,335 | 4,200 | 4,250 | -70 | -1.6% | 39,600 |
| 2018/01/04 | 4,310 | 4,320 | 4,245 | 4,320 | +80 | +1.9% | 23,200 |
| 2017/12/29 | 4,265 | 4,265 | 4,210 | 4,240 | -10 | -0.2% | 11,300 |
| 2017/12/28 | 4,270 | 4,270 | 4,235 | 4,250 | -10 | -0.2% | 9,800 |
| 2017/12/27 | 4,250 | 4,280 | 4,245 | 4,260 | +20 | +0.5% | 12,500 |
| 2017/12/26 | 4,210 | 4,250 | 4,210 | 4,240 | +50 | +1.2% | 14,500 |
| 2017/12/25 | 4,235 | 4,235 | 4,170 | 4,190 | -15 | -0.4% | 22,000 |
| 2017/12/22 | 4,205 | 4,235 | 4,185 | 4,205 | -15 | -0.4% | 14,700 |
| 2017/12/21 | 4,215 | 4,220 | 4,185 | 4,220 | -5 | -0.1% | 12,000 |
| 2017/12/20 | 4,210 | 4,235 | 4,200 | 4,225 | +5 | +0.1% | 13,400 |
| 2017/12/19 | 4,290 | 4,290 | 4,220 | 4,220 | -50 | -1.2% | 16,000 |
| 2017/12/18 | 4,330 | 4,335 | 4,260 | 4,270 | -60 | -1.4% | 16,400 |
| 2017/12/15 | 4,285 | 4,345 | 4,240 | 4,330 | +25 | +0.6% | 40,500 |
| 2017/12/14 | 4,275 | 4,325 | 4,275 | 4,305 | +30 | +0.7% | 28,200 |
| 2017/12/13 | 4,165 | 4,325 | 4,165 | 4,275 | +115 | +2.8% | 41,400 |
| 2017/12/12 | 4,220 | 4,220 | 4,145 | 4,160 | -55 | -1.3% | 35,700 |
| 2017/12/11 | 4,250 | 4,270 | 4,195 | 4,215 | -45 | -1.1% | 30,300 |
| 2017/12/08 | 4,170 | 4,265 | 4,170 | 4,260 | +20 | +0.5% | 38,400 |
| 2017/12/07 | 4,165 | 4,375 | 4,165 | 4,240 | +80 | +1.9% | 46,500 |
1651～
1700
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
