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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
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
