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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,350 | 3,350 | 3,320 | 3,330 | -5 | -0.1% | 10,200 |
| 2016/09/14 | 3,350 | 3,355 | 3,310 | 3,335 | -25 | -0.7% | 7,600 |
| 2016/09/13 | 3,415 | 3,415 | 3,345 | 3,360 | -10 | -0.3% | 6,900 |
| 2016/09/12 | 3,415 | 3,430 | 3,350 | 3,370 | -55 | -1.6% | 9,100 |
| 2016/09/09 | 3,445 | 3,445 | 3,390 | 3,425 | +50 | +1.5% | 25,200 |
| 2016/09/08 | 3,360 | 3,390 | 3,330 | 3,375 | ±0 | ±0% | 8,300 |
| 2016/09/07 | 3,260 | 3,400 | 3,260 | 3,375 | +70 | +2.1% | 12,000 |
| 2016/09/06 | 3,245 | 3,315 | 3,245 | 3,305 | +55 | +1.7% | 6,800 |
| 2016/09/05 | 3,245 | 3,285 | 3,245 | 3,250 | +35 | +1.1% | 8,700 |
| 2016/09/02 | 3,235 | 3,235 | 3,195 | 3,215 | -30 | -0.9% | 8,900 |
| 2016/09/01 | 3,205 | 3,245 | 3,200 | 3,245 | +30 | +0.9% | 11,400 |
| 2016/08/31 | 3,200 | 3,240 | 3,185 | 3,215 | +15 | +0.5% | 8,700 |
| 2016/08/30 | 3,210 | 3,210 | 3,180 | 3,200 | -10 | -0.3% | 5,600 |
| 2016/08/29 | 3,205 | 3,235 | 3,180 | 3,210 | +30 | +0.9% | 9,700 |
| 2016/08/26 | 3,210 | 3,215 | 3,130 | 3,180 | -50 | -1.5% | 15,600 |
| 2016/08/25 | 3,295 | 3,295 | 3,210 | 3,230 | -45 | -1.4% | 14,500 |
| 2016/08/24 | 3,230 | 3,315 | 3,230 | 3,275 | +70 | +2.2% | 12,400 |
| 2016/08/23 | 3,230 | 3,235 | 3,170 | 3,205 | -25 | -0.8% | 18,000 |
| 2016/08/22 | 3,195 | 3,275 | 3,195 | 3,230 | +45 | +1.4% | 8,500 |
| 2016/08/19 | 3,220 | 3,240 | 3,180 | 3,185 | -30 | -0.9% | 12,000 |
| 2016/08/18 | 3,235 | 3,285 | 3,200 | 3,215 | -15 | -0.5% | 16,900 |
| 2016/08/17 | 3,250 | 3,325 | 3,200 | 3,230 | -70 | -2.1% | 20,300 |
| 2016/08/16 | 3,465 | 3,465 | 3,300 | 3,300 | -165 | -4.8% | 13,100 |
| 2016/08/15 | 3,490 | 3,510 | 3,450 | 3,465 | -20 | -0.6% | 8,500 |
| 2016/08/12 | 3,460 | 3,490 | 3,450 | 3,485 | +70 | +2% | 13,300 |
| 2016/08/10 | 3,365 | 3,415 | 3,340 | 3,415 | +65 | +1.9% | 9,000 |
| 2016/08/09 | 3,250 | 3,370 | 3,235 | 3,350 | +50 | +1.5% | 13,800 |
| 2016/08/08 | 3,225 | 3,325 | 3,225 | 3,300 | +80 | +2.5% | 19,900 |
| 2016/08/05 | 3,200 | 3,295 | 3,200 | 3,220 | -50 | -1.5% | 24,700 |
| 2016/08/04 | 3,390 | 3,475 | 3,240 | 3,270 | -60 | -1.8% | 24,400 |
| 2016/08/03 | 3,385 | 3,405 | 3,325 | 3,330 | -85 | -2.5% | 15,100 |
| 2016/08/02 | 3,420 | 3,480 | 3,400 | 3,415 | -30 | -0.9% | 13,100 |
| 2016/08/01 | 3,450 | 3,500 | 3,425 | 3,445 | ±0 | ±0% | 11,900 |
| 2016/07/29 | 3,450 | 3,470 | 3,415 | 3,445 | +20 | +0.6% | 10,800 |
| 2016/07/28 | 3,405 | 3,475 | 3,405 | 3,425 | -35 | -1% | 13,300 |
| 2016/07/27 | 3,530 | 3,550 | 3,445 | 3,460 | -70 | -2% | 14,100 |
| 2016/07/26 | 3,585 | 3,585 | 3,500 | 3,530 | -40 | -1.1% | 9,500 |
| 2016/07/25 | 3,645 | 3,645 | 3,555 | 3,570 | -75 | -2.1% | 12,400 |
| 2016/07/22 | 3,605 | 3,645 | 3,605 | 3,645 | -5 | -0.1% | 4,500 |
| 2016/07/21 | 3,705 | 3,720 | 3,645 | 3,650 | -25 | -0.7% | 3,700 |
| 2016/07/20 | 3,660 | 3,685 | 3,605 | 3,675 | -10 | -0.3% | 6,500 |
| 2016/07/19 | 3,700 | 3,700 | 3,600 | 3,685 | +45 | +1.2% | 8,300 |
| 2016/07/15 | 3,610 | 3,660 | 3,605 | 3,640 | +70 | +2% | 17,400 |
| 2016/07/14 | 3,505 | 3,590 | 3,505 | 3,570 | +95 | +2.7% | 12,700 |
| 2016/07/13 | 3,660 | 3,660 | 3,450 | 3,475 | -105 | -2.9% | 17,500 |
| 2016/07/12 | 3,570 | 3,645 | 3,540 | 3,580 | +35 | +1% | 19,500 |
| 2016/07/11 | 3,415 | 3,560 | 3,410 | 3,545 | +200 | +6% | 12,900 |
| 2016/07/08 | 3,450 | 3,470 | 3,340 | 3,345 | -65 | -1.9% | 22,200 |
| 2016/07/07 | 3,400 | 3,440 | 3,385 | 3,410 | -15 | -0.4% | 16,400 |
| 2016/07/06 | 3,450 | 3,475 | 3,405 | 3,425 | -50 | -1.4% | 14,800 |
2001～
2050
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
