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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,265 | 4,265 | 4,150 | 4,160 | -135 | -3.1% | 41,700 |
| 2017/12/05 | 4,200 | 4,300 | 4,185 | 4,295 | +75 | +1.8% | 28,400 |
| 2017/12/04 | 4,235 | 4,270 | 4,215 | 4,220 | -10 | -0.2% | 22,800 |
| 2017/12/01 | 4,235 | 4,290 | 4,225 | 4,230 | ±0 | ±0% | 20,100 |
| 2017/11/30 | 4,245 | 4,275 | 4,205 | 4,230 | -45 | -1.1% | 28,400 |
| 2017/11/29 | 4,210 | 4,275 | 4,175 | 4,275 | +105 | +2.5% | 11,000 |
| 2017/11/28 | 4,195 | 4,220 | 4,165 | 4,170 | +15 | +0.4% | 9,200 |
| 2017/11/27 | 4,150 | 4,165 | 4,130 | 4,155 | -20 | -0.5% | 8,600 |
| 2017/11/24 | 4,130 | 4,190 | 4,110 | 4,175 | +45 | +1.1% | 15,000 |
| 2017/11/22 | 4,175 | 4,190 | 4,115 | 4,130 | -45 | -1.1% | 20,200 |
| 2017/11/21 | 4,190 | 4,210 | 4,160 | 4,175 | -10 | -0.2% | 16,100 |
| 2017/11/20 | 4,135 | 4,190 | 4,105 | 4,185 | +65 | +1.6% | 13,900 |
| 2017/11/17 | 4,200 | 4,200 | 4,100 | 4,120 | -15 | -0.4% | 29,500 |
| 2017/11/16 | 4,135 | 4,190 | 4,075 | 4,135 | ±0 | ±0% | 31,100 |
| 2017/11/15 | 4,265 | 4,265 | 4,135 | 4,135 | -125 | -2.9% | 41,500 |
| 2017/11/14 | 4,300 | 4,325 | 4,255 | 4,260 | -30 | -0.7% | 19,100 |
| 2017/11/13 | 4,340 | 4,340 | 4,280 | 4,290 | -50 | -1.2% | 13,700 |
| 2017/11/10 | 4,310 | 4,370 | 4,310 | 4,340 | -25 | -0.6% | 19,300 |
| 2017/11/09 | 4,340 | 4,405 | 4,310 | 4,365 | +60 | +1.4% | 34,200 |
| 2017/11/08 | 4,275 | 4,315 | 4,225 | 4,305 | +25 | +0.6% | 26,400 |
| 2017/11/07 | 4,240 | 4,290 | 4,170 | 4,280 | +55 | +1.3% | 38,500 |
| 2017/11/06 | 4,320 | 4,320 | 4,110 | 4,225 | -75 | -1.7% | 87,000 |
| 2017/11/02 | 4,580 | 4,580 | 4,280 | 4,300 | -320 | -6.9% | 82,700 |
| 2017/11/01 | 4,600 | 4,640 | 4,545 | 4,620 | ±0 | ±0% | 22,100 |
| 2017/10/31 | 4,630 | 4,645 | 4,565 | 4,620 | +5 | +0.1% | 31,400 |
| 2017/10/30 | 4,705 | 4,705 | 4,520 | 4,615 | -105 | -2.2% | 155,500 |
| 2017/10/27 | 4,670 | 4,775 | 4,640 | 4,720 | +75 | +1.6% | 41,700 |
| 2017/10/26 | 4,665 | 4,690 | 4,620 | 4,645 | -30 | -0.6% | 21,600 |
| 2017/10/25 | 4,675 | 4,695 | 4,625 | 4,675 | +25 | +0.5% | 50,400 |
| 2017/10/24 | 4,600 | 4,670 | 4,600 | 4,650 | +20 | +0.4% | 27,100 |
| 2017/10/23 | 4,600 | 4,640 | 4,575 | 4,630 | +65 | +1.4% | 20,500 |
| 2017/10/20 | 4,510 | 4,595 | 4,510 | 4,565 | +45 | +1% | 17,700 |
| 2017/10/19 | 4,510 | 4,555 | 4,510 | 4,520 | -10 | -0.2% | 12,500 |
| 2017/10/18 | 4,520 | 4,565 | 4,500 | 4,530 | -5 | -0.1% | 22,400 |
| 2017/10/17 | 4,570 | 4,590 | 4,405 | 4,535 | -35 | -0.8% | 34,700 |
| 2017/10/16 | 4,535 | 4,615 | 4,530 | 4,570 | +50 | +1.1% | 38,200 |
| 2017/10/13 | 4,440 | 4,570 | 4,440 | 4,520 | +70 | +1.6% | 51,000 |
| 2017/10/12 | 4,410 | 4,475 | 4,385 | 4,450 | +40 | +0.9% | 25,800 |
| 2017/10/11 | 4,390 | 4,415 | 4,365 | 4,410 | +25 | +0.6% | 23,200 |
| 2017/10/10 | 4,315 | 4,395 | 4,305 | 4,385 | +105 | +2.5% | 35,600 |
| 2017/10/06 | 4,310 | 4,325 | 4,260 | 4,280 | -20 | -0.5% | 15,300 |
| 2017/10/05 | 4,290 | 4,310 | 4,280 | 4,300 | -10 | -0.2% | 12,700 |
| 2017/10/04 | 4,300 | 4,320 | 4,280 | 4,310 | -5 | -0.1% | 11,500 |
| 2017/10/03 | 4,355 | 4,355 | 4,300 | 4,315 | -10 | -0.2% | 11,200 |
| 2017/10/02 | 4,365 | 4,365 | 4,305 | 4,325 | ±0 | ±0% | 16,900 |
| 2017/09/29 | 4,310 | 4,345 | 4,280 | 4,325 | -25 | -0.6% | 14,300 |
| 2017/09/28 | 4,320 | 4,380 | 4,265 | 4,350 | +30 | +0.7% | 27,900 |
| 2017/09/27 | 4,355 | 4,355 | 4,300 | 4,320 | -80 | -1.8% | 19,400 |
| 2017/09/26 | 4,395 | 4,440 | 4,370 | 4,400 | -15 | -0.3% | 40,000 |
| 2017/09/25 | 4,395 | 4,415 | 4,365 | 4,415 | +35 | +0.8% | 21,800 |
1701～
1750
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
