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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,550 | 4,585 | 4,540 | 4,585 | +35 | +0.8% | 11,400 |
| 2017/02/14 | 4,600 | 4,630 | 4,545 | 4,550 | -65 | -1.4% | 14,200 |
| 2017/02/13 | 4,565 | 4,620 | 4,545 | 4,615 | +70 | +1.5% | 18,000 |
| 2017/02/10 | 4,455 | 4,545 | 4,440 | 4,545 | +140 | +3.2% | 20,700 |
| 2017/02/09 | 4,400 | 4,460 | 4,360 | 4,405 | +5 | +0.1% | 8,700 |
| 2017/02/08 | 4,485 | 4,485 | 4,345 | 4,400 | -50 | -1.1% | 9,000 |
| 2017/02/07 | 4,455 | 4,480 | 4,430 | 4,450 | -55 | -1.2% | 12,500 |
| 2017/02/06 | 4,490 | 4,550 | 4,480 | 4,505 | +40 | +0.9% | 16,100 |
| 2017/02/03 | 4,370 | 4,485 | 4,325 | 4,465 | +95 | +2.2% | 11,800 |
| 2017/02/02 | 4,430 | 4,475 | 4,350 | 4,370 | -10 | -0.2% | 27,100 |
| 2017/02/01 | 4,365 | 4,400 | 4,225 | 4,380 | -55 | -1.2% | 29,700 |
| 2017/01/31 | 4,165 | 4,450 | 4,130 | 4,435 | +180 | +4.2% | 44,600 |
| 2017/01/30 | 4,265 | 4,300 | 4,150 | 4,255 | -10 | -0.2% | 16,400 |
| 2017/01/27 | 4,250 | 4,300 | 4,220 | 4,265 | +35 | +0.8% | 20,600 |
| 2017/01/26 | 4,200 | 4,265 | 4,200 | 4,230 | +30 | +0.7% | 14,400 |
| 2017/01/25 | 4,225 | 4,240 | 4,185 | 4,200 | +55 | +1.3% | 14,900 |
| 2017/01/24 | 4,100 | 4,195 | 4,065 | 4,145 | +75 | +1.8% | 12,700 |
| 2017/01/23 | 4,155 | 4,155 | 4,070 | 4,070 | -90 | -2.2% | 7,900 |
| 2017/01/20 | 4,070 | 4,190 | 4,055 | 4,160 | +75 | +1.8% | 13,800 |
| 2017/01/19 | 4,045 | 4,115 | 4,045 | 4,085 | +55 | +1.4% | 5,300 |
| 2017/01/18 | 4,050 | 4,050 | 3,970 | 4,030 | +10 | +0.2% | 7,900 |
| 2017/01/17 | 4,105 | 4,105 | 4,010 | 4,020 | -75 | -1.8% | 8,300 |
| 2017/01/16 | 4,065 | 4,110 | 4,055 | 4,095 | +35 | +0.9% | 9,300 |
| 2017/01/13 | 4,075 | 4,140 | 3,965 | 4,060 | -15 | -0.4% | 13,800 |
| 2017/01/12 | 4,065 | 4,100 | 4,000 | 4,075 | +25 | +0.6% | 17,300 |
| 2017/01/11 | 4,110 | 4,110 | 4,045 | 4,050 | -95 | -2.3% | 12,800 |
| 2017/01/10 | 4,125 | 4,150 | 4,085 | 4,145 | ±0 | ±0% | 14,600 |
| 2017/01/06 | 4,110 | 4,150 | 4,110 | 4,145 | +15 | +0.4% | 13,200 |
| 2017/01/05 | 4,145 | 4,180 | 4,110 | 4,130 | ±0 | ±0% | 19,000 |
| 2017/01/04 | 4,065 | 4,145 | 4,065 | 4,130 | +110 | +2.7% | 15,500 |
| 2016/12/30 | 4,025 | 4,025 | 3,970 | 4,020 | -5 | -0.1% | 8,700 |
| 2016/12/29 | 4,015 | 4,065 | 3,960 | 4,025 | +5 | +0.1% | 16,000 |
| 2016/12/28 | 3,955 | 4,035 | 3,955 | 4,020 | +85 | +2.2% | 10,000 |
| 2016/12/27 | 3,980 | 3,980 | 3,910 | 3,935 | -35 | -0.9% | 7,600 |
| 2016/12/26 | 4,045 | 4,045 | 3,945 | 3,970 | -30 | -0.8% | 14,400 |
| 2016/12/22 | 4,000 | 4,000 | 3,885 | 4,000 | +30 | +0.8% | 13,900 |
| 2016/12/21 | 3,985 | 3,995 | 3,945 | 3,970 | -20 | -0.5% | 5,800 |
| 2016/12/20 | 4,000 | 4,000 | 3,975 | 3,990 | -5 | -0.1% | 11,300 |
| 2016/12/19 | 3,985 | 3,995 | 3,950 | 3,995 | +10 | +0.3% | 14,200 |
| 2016/12/16 | 3,990 | 3,995 | 3,845 | 3,985 | +25 | +0.6% | 28,200 |
| 2016/12/15 | 3,955 | 3,970 | 3,895 | 3,960 | +40 | +1% | 19,500 |
| 2016/12/14 | 3,950 | 3,985 | 3,920 | 3,920 | -30 | -0.8% | 13,200 |
| 2016/12/13 | 3,835 | 3,950 | 3,810 | 3,950 | +120 | +3.1% | 15,300 |
| 2016/12/12 | 3,805 | 3,835 | 3,775 | 3,830 | +55 | +1.5% | 12,000 |
| 2016/12/09 | 3,760 | 3,780 | 3,745 | 3,775 | +40 | +1.1% | 22,800 |
| 2016/12/08 | 3,735 | 3,735 | 3,705 | 3,735 | +35 | +0.9% | 12,300 |
| 2016/12/07 | 3,720 | 3,720 | 3,680 | 3,700 | +20 | +0.5% | 10,000 |
| 2016/12/06 | 3,695 | 3,725 | 3,660 | 3,680 | +35 | +1% | 18,900 |
| 2016/12/05 | 3,655 | 3,665 | 3,625 | 3,645 | -40 | -1.1% | 12,400 |
| 2016/12/02 | 3,765 | 3,800 | 3,650 | 3,685 | -110 | -2.9% | 25,000 |
1901～
1950
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
