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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,125 | 4,245 | 4,125 | 4,235 | +95 | +2.3% | 20,900 |
| 2017/07/10 | 4,150 | 4,160 | 4,115 | 4,140 | -10 | -0.2% | 36,400 |
| 2017/07/07 | 4,175 | 4,200 | 4,140 | 4,150 | -40 | -1% | 24,200 |
| 2017/07/06 | 4,220 | 4,230 | 4,185 | 4,190 | -50 | -1.2% | 14,200 |
| 2017/07/05 | 4,215 | 4,250 | 4,160 | 4,240 | +25 | +0.6% | 22,200 |
| 2017/07/04 | 4,280 | 4,280 | 4,210 | 4,215 | -50 | -1.2% | 15,000 |
| 2017/07/03 | 4,300 | 4,315 | 4,250 | 4,265 | -20 | -0.5% | 23,600 |
| 2017/06/30 | 4,335 | 4,335 | 4,280 | 4,285 | -75 | -1.7% | 22,300 |
| 2017/06/29 | 4,375 | 4,380 | 4,345 | 4,360 | +25 | +0.6% | 14,600 |
| 2017/06/28 | 4,365 | 4,375 | 4,330 | 4,335 | -30 | -0.7% | 14,000 |
| 2017/06/27 | 4,350 | 4,375 | 4,335 | 4,365 | +25 | +0.6% | 13,000 |
| 2017/06/26 | 4,295 | 4,360 | 4,295 | 4,340 | +15 | +0.3% | 16,300 |
| 2017/06/23 | 4,280 | 4,330 | 4,275 | 4,325 | +20 | +0.5% | 18,000 |
| 2017/06/22 | 4,275 | 4,315 | 4,255 | 4,305 | +20 | +0.5% | 24,700 |
| 2017/06/21 | 4,270 | 4,335 | 4,270 | 4,285 | -25 | -0.6% | 23,600 |
| 2017/06/20 | 4,280 | 4,315 | 4,255 | 4,310 | +65 | +1.5% | 21,500 |
| 2017/06/19 | 4,245 | 4,280 | 4,240 | 4,245 | -10 | -0.2% | 18,300 |
| 2017/06/16 | 4,290 | 4,325 | 4,245 | 4,255 | -55 | -1.3% | 29,500 |
| 2017/06/15 | 4,265 | 4,335 | 4,265 | 4,310 | +45 | +1.1% | 19,600 |
| 2017/06/14 | 4,220 | 4,315 | 4,220 | 4,265 | +55 | +1.3% | 45,800 |
| 2017/06/13 | 4,205 | 4,260 | 4,200 | 4,210 | -20 | -0.5% | 24,300 |
| 2017/06/12 | 4,260 | 4,270 | 4,225 | 4,230 | -45 | -1.1% | 23,800 |
| 2017/06/09 | 4,295 | 4,330 | 4,270 | 4,275 | -65 | -1.5% | 42,100 |
| 2017/06/08 | 4,310 | 4,355 | 4,295 | 4,340 | +25 | +0.6% | 37,900 |
| 2017/06/07 | 4,365 | 4,370 | 4,310 | 4,315 | -30 | -0.7% | 32,900 |
| 2017/06/06 | 4,455 | 4,455 | 4,345 | 4,345 | -75 | -1.7% | 19,400 |
| 2017/06/05 | 4,420 | 4,445 | 4,410 | 4,420 | -50 | -1.1% | 30,200 |
| 2017/06/02 | 4,495 | 4,550 | 4,450 | 4,470 | -25 | -0.6% | 54,900 |
| 2017/06/01 | 4,400 | 4,535 | 4,400 | 4,495 | +55 | +1.2% | 57,700 |
| 2017/05/31 | 4,365 | 4,445 | 4,365 | 4,440 | +75 | +1.7% | 26,100 |
| 2017/05/30 | 4,330 | 4,380 | 4,320 | 4,365 | +5 | +0.1% | 20,300 |
| 2017/05/29 | 4,305 | 4,375 | 4,305 | 4,360 | +25 | +0.6% | 11,100 |
| 2017/05/26 | 4,395 | 4,410 | 4,335 | 4,335 | -105 | -2.4% | 22,700 |
| 2017/05/25 | 4,495 | 4,535 | 4,440 | 4,440 | -65 | -1.4% | 42,000 |
| 2017/05/24 | 4,500 | 4,525 | 4,445 | 4,505 | +50 | +1.1% | 61,400 |
| 2017/05/23 | 4,440 | 4,480 | 4,440 | 4,455 | +15 | +0.3% | 10,600 |
| 2017/05/22 | 4,450 | 4,450 | 4,405 | 4,440 | -10 | -0.2% | 9,000 |
| 2017/05/19 | 4,440 | 4,460 | 4,420 | 4,450 | -35 | -0.8% | 11,400 |
| 2017/05/18 | 4,435 | 4,495 | 4,435 | 4,485 | -15 | -0.3% | 12,400 |
| 2017/05/17 | 4,460 | 4,500 | 4,445 | 4,500 | +5 | +0.1% | 18,000 |
| 2017/05/16 | 4,500 | 4,515 | 4,465 | 4,495 | -20 | -0.4% | 18,500 |
| 2017/05/15 | 4,495 | 4,515 | 4,475 | 4,515 | +30 | +0.7% | 24,100 |
| 2017/05/12 | 4,440 | 4,495 | 4,425 | 4,485 | +45 | +1% | 28,300 |
| 2017/05/11 | 4,370 | 4,450 | 4,370 | 4,440 | +75 | +1.7% | 27,900 |
| 2017/05/10 | 4,435 | 4,435 | 4,360 | 4,365 | -55 | -1.2% | 26,200 |
| 2017/05/09 | 4,440 | 4,475 | 4,400 | 4,420 | -50 | -1.1% | 34,200 |
| 2017/05/08 | 4,300 | 4,485 | 4,300 | 4,470 | +235 | +5.5% | 73,000 |
| 2017/05/02 | 4,250 | 4,320 | 4,225 | 4,235 | +25 | +0.6% | 33,600 |
| 2017/05/01 | 4,235 | 4,250 | 4,190 | 4,210 | -55 | -1.3% | 26,600 |
| 2017/04/28 | 4,315 | 4,315 | 4,255 | 4,265 | -30 | -0.7% | 11,700 |
1801～
1850
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
