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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,260 | 4,325 | 4,260 | 4,295 | +30 | +0.7% | 17,200 |
| 2017/04/26 | 4,275 | 4,290 | 4,240 | 4,265 | -10 | -0.2% | 8,700 |
| 2017/04/25 | 4,280 | 4,310 | 4,225 | 4,275 | +50 | +1.2% | 22,700 |
| 2017/04/24 | 4,190 | 4,240 | 4,170 | 4,225 | +90 | +2.2% | 12,200 |
| 2017/04/21 | 4,165 | 4,165 | 4,110 | 4,135 | -20 | -0.5% | 15,200 |
| 2017/04/20 | 4,155 | 4,185 | 4,140 | 4,155 | ±0 | ±0% | 16,500 |
| 2017/04/19 | 4,135 | 4,245 | 4,135 | 4,155 | -35 | -0.8% | 19,300 |
| 2017/04/18 | 4,185 | 4,215 | 4,170 | 4,190 | +5 | +0.1% | 12,500 |
| 2017/04/17 | 4,140 | 4,195 | 4,140 | 4,185 | +45 | +1.1% | 22,000 |
| 2017/04/14 | 4,160 | 4,195 | 4,140 | 4,140 | -30 | -0.7% | 11,300 |
| 2017/04/13 | 4,185 | 4,225 | 4,140 | 4,170 | -50 | -1.2% | 17,400 |
| 2017/04/12 | 4,245 | 4,245 | 4,175 | 4,220 | -35 | -0.8% | 15,200 |
| 2017/04/11 | 4,220 | 4,280 | 4,210 | 4,255 | +5 | +0.1% | 8,900 |
| 2017/04/10 | 4,260 | 4,300 | 4,205 | 4,250 | +5 | +0.1% | 14,000 |
| 2017/04/07 | 4,135 | 4,280 | 4,135 | 4,245 | +100 | +2.4% | 16,200 |
| 2017/04/06 | 4,315 | 4,315 | 4,130 | 4,145 | -170 | -3.9% | 26,900 |
| 2017/04/05 | 4,315 | 4,350 | 4,310 | 4,315 | -25 | -0.6% | 8,100 |
| 2017/04/04 | 4,345 | 4,385 | 4,315 | 4,340 | -10 | -0.2% | 14,900 |
| 2017/04/03 | 4,250 | 4,390 | 4,250 | 4,350 | +110 | +2.6% | 14,700 |
| 2017/03/31 | 4,275 | 4,360 | 4,235 | 4,240 | -45 | -1.1% | 19,800 |
| 2017/03/30 | 4,380 | 4,380 | 4,270 | 4,285 | -130 | -2.9% | 12,700 |
| 2017/03/29 | 4,400 | 4,430 | 4,345 | 4,415 | -65 | -1.5% | 19,500 |
| 2017/03/28 | 4,395 | 4,480 | 4,395 | 4,480 | +135 | +3.1% | 30,700 |
| 2017/03/27 | 4,380 | 4,390 | 4,325 | 4,345 | -65 | -1.5% | 14,400 |
| 2017/03/24 | 4,415 | 4,450 | 4,380 | 4,410 | +25 | +0.6% | 13,700 |
| 2017/03/23 | 4,360 | 4,395 | 4,330 | 4,385 | +25 | +0.6% | 7,000 |
| 2017/03/22 | 4,360 | 4,400 | 4,335 | 4,360 | -65 | -1.5% | 15,800 |
| 2017/03/21 | 4,415 | 4,475 | 4,415 | 4,425 | -60 | -1.3% | 11,100 |
| 2017/03/17 | 4,350 | 4,485 | 4,330 | 4,485 | +90 | +2% | 28,700 |
| 2017/03/16 | 4,330 | 4,415 | 4,330 | 4,395 | +5 | +0.1% | 18,900 |
| 2017/03/15 | 4,370 | 4,405 | 4,330 | 4,390 | -20 | -0.5% | 17,200 |
| 2017/03/14 | 4,460 | 4,460 | 4,390 | 4,410 | -15 | -0.3% | 14,900 |
| 2017/03/13 | 4,425 | 4,450 | 4,395 | 4,425 | +5 | +0.1% | 17,300 |
| 2017/03/10 | 4,440 | 4,440 | 4,390 | 4,420 | +35 | +0.8% | 30,900 |
| 2017/03/09 | 4,440 | 4,455 | 4,380 | 4,385 | -55 | -1.2% | 14,700 |
| 2017/03/08 | 4,465 | 4,475 | 4,410 | 4,440 | -40 | -0.9% | 15,300 |
| 2017/03/07 | 4,490 | 4,500 | 4,455 | 4,480 | -20 | -0.4% | 9,300 |
| 2017/03/06 | 4,485 | 4,525 | 4,475 | 4,500 | -10 | -0.2% | 9,700 |
| 2017/03/03 | 4,535 | 4,545 | 4,500 | 4,510 | -25 | -0.6% | 6,700 |
| 2017/03/02 | 4,550 | 4,570 | 4,505 | 4,535 | -10 | -0.2% | 14,000 |
| 2017/03/01 | 4,530 | 4,575 | 4,500 | 4,545 | +30 | +0.7% | 9,300 |
| 2017/02/28 | 4,450 | 4,550 | 4,435 | 4,515 | +55 | +1.2% | 24,800 |
| 2017/02/27 | 4,400 | 4,485 | 4,390 | 4,460 | +5 | +0.1% | 19,100 |
| 2017/02/24 | 4,455 | 4,500 | 4,425 | 4,455 | -45 | -1% | 18,900 |
| 2017/02/23 | 4,450 | 4,510 | 4,450 | 4,500 | +40 | +0.9% | 8,700 |
| 2017/02/22 | 4,490 | 4,490 | 4,420 | 4,460 | -20 | -0.4% | 14,400 |
| 2017/02/21 | 4,480 | 4,495 | 4,435 | 4,480 | -20 | -0.4% | 13,200 |
| 2017/02/20 | 4,470 | 4,510 | 4,425 | 4,500 | -10 | -0.2% | 9,600 |
| 2017/02/17 | 4,505 | 4,540 | 4,460 | 4,510 | -30 | -0.7% | 9,800 |
| 2017/02/16 | 4,590 | 4,590 | 4,520 | 4,540 | -45 | -1% | 9,000 |
1851～
1900
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
