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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,900 | 3,915 | 3,755 | 3,795 | -85 | -2.2% | 32,100 |
| 2016/11/30 | 3,880 | 3,900 | 3,855 | 3,880 | ±0 | ±0% | 18,500 |
| 2016/11/29 | 3,830 | 3,880 | 3,830 | 3,880 | +30 | +0.8% | 13,900 |
| 2016/11/28 | 3,835 | 3,850 | 3,800 | 3,850 | +15 | +0.4% | 7,300 |
| 2016/11/25 | 3,815 | 3,850 | 3,780 | 3,835 | -5 | -0.1% | 20,700 |
| 2016/11/24 | 3,850 | 3,900 | 3,815 | 3,840 | +15 | +0.4% | 12,300 |
| 2016/11/22 | 3,780 | 3,850 | 3,780 | 3,825 | +40 | +1.1% | 13,400 |
| 2016/11/21 | 3,750 | 3,805 | 3,720 | 3,785 | +35 | +0.9% | 10,800 |
| 2016/11/18 | 3,780 | 3,780 | 3,690 | 3,750 | +40 | +1.1% | 11,900 |
| 2016/11/17 | 3,730 | 3,745 | 3,695 | 3,710 | -75 | -2% | 11,400 |
| 2016/11/16 | 3,795 | 3,820 | 3,735 | 3,785 | +5 | +0.1% | 12,800 |
| 2016/11/15 | 3,820 | 3,820 | 3,770 | 3,780 | -10 | -0.3% | 9,500 |
| 2016/11/14 | 3,805 | 3,845 | 3,770 | 3,790 | +45 | +1.2% | 12,300 |
| 2016/11/11 | 3,820 | 3,820 | 3,710 | 3,745 | -70 | -1.8% | 13,500 |
| 2016/11/10 | 3,800 | 3,820 | 3,735 | 3,815 | +215 | +6% | 24,200 |
| 2016/11/09 | 3,800 | 3,800 | 3,580 | 3,600 | -185 | -4.9% | 21,800 |
| 2016/11/08 | 3,710 | 3,800 | 3,710 | 3,785 | +70 | +1.9% | 9,100 |
| 2016/11/07 | 3,785 | 3,785 | 3,700 | 3,715 | -60 | -1.6% | 9,100 |
| 2016/11/04 | 3,790 | 3,800 | 3,655 | 3,775 | +125 | +3.4% | 19,900 |
| 2016/11/02 | 3,810 | 3,810 | 3,635 | 3,650 | -160 | -4.2% | 8,700 |
| 2016/11/01 | 3,790 | 3,810 | 3,710 | 3,810 | +35 | +0.9% | 18,100 |
| 2016/10/31 | 3,755 | 3,790 | 3,735 | 3,775 | -25 | -0.7% | 13,100 |
| 2016/10/28 | 3,800 | 3,805 | 3,785 | 3,800 | +5 | +0.1% | 23,400 |
| 2016/10/27 | 3,795 | 3,820 | 3,765 | 3,795 | +20 | +0.5% | 11,800 |
| 2016/10/26 | 3,765 | 3,800 | 3,700 | 3,775 | +10 | +0.3% | 16,400 |
| 2016/10/25 | 3,730 | 3,775 | 3,725 | 3,765 | +65 | +1.8% | 15,000 |
| 2016/10/24 | 3,730 | 3,765 | 3,690 | 3,700 | -45 | -1.2% | 9,900 |
| 2016/10/21 | 3,750 | 3,750 | 3,730 | 3,745 | ±0 | ±0% | 6,800 |
| 2016/10/20 | 3,645 | 3,745 | 3,640 | 3,745 | +90 | +2.5% | 12,700 |
| 2016/10/19 | 3,680 | 3,685 | 3,640 | 3,655 | -25 | -0.7% | 6,500 |
| 2016/10/18 | 3,665 | 3,695 | 3,640 | 3,680 | ±0 | ±0% | 5,900 |
| 2016/10/17 | 3,670 | 3,700 | 3,655 | 3,680 | ±0 | ±0% | 10,600 |
| 2016/10/14 | 3,605 | 3,680 | 3,605 | 3,680 | +55 | +1.5% | 14,100 |
| 2016/10/13 | 3,635 | 3,640 | 3,610 | 3,625 | +20 | +0.6% | 6,200 |
| 2016/10/12 | 3,525 | 3,650 | 3,510 | 3,605 | +15 | +0.4% | 19,600 |
| 2016/10/11 | 3,490 | 3,630 | 3,490 | 3,590 | +50 | +1.4% | 10,900 |
| 2016/10/07 | 3,645 | 3,650 | 3,525 | 3,540 | -135 | -3.7% | 8,000 |
| 2016/10/06 | 3,685 | 3,695 | 3,630 | 3,675 | +15 | +0.4% | 12,900 |
| 2016/10/05 | 3,685 | 3,685 | 3,630 | 3,660 | -25 | -0.7% | 11,300 |
| 2016/10/04 | 3,520 | 3,685 | 3,520 | 3,685 | +170 | +4.8% | 16,200 |
| 2016/10/03 | 3,495 | 3,590 | 3,495 | 3,515 | +10 | +0.3% | 9,300 |
| 2016/09/30 | 3,465 | 3,535 | 3,465 | 3,505 | -50 | -1.4% | 7,000 |
| 2016/09/29 | 3,590 | 3,625 | 3,540 | 3,555 | +5 | +0.1% | 12,400 |
| 2016/09/28 | 3,510 | 3,555 | 3,445 | 3,550 | -5 | -0.1% | 9,000 |
| 2016/09/27 | 3,450 | 3,555 | 3,350 | 3,555 | +105 | +3% | 27,100 |
| 2016/09/26 | 3,485 | 3,500 | 3,440 | 3,450 | -80 | -2.3% | 13,400 |
| 2016/09/23 | 3,445 | 3,530 | 3,395 | 3,530 | +125 | +3.7% | 28,300 |
| 2016/09/21 | 3,235 | 3,420 | 3,230 | 3,405 | +180 | +5.6% | 20,800 |
| 2016/09/20 | 3,235 | 3,265 | 3,215 | 3,225 | -50 | -1.5% | 24,100 |
| 2016/09/16 | 3,325 | 3,390 | 3,235 | 3,275 | -55 | -1.7% | 17,000 |
1951～
2000
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
