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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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
