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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,515 | 3,535 | 3,475 | 3,475 | -25 | -0.7% | 6,800 |
| 2016/07/04 | 3,510 | 3,535 | 3,460 | 3,500 | -40 | -1.1% | 9,000 |
| 2016/07/01 | 3,530 | 3,620 | 3,530 | 3,540 | +10 | +0.3% | 12,600 |
| 2016/06/30 | 3,570 | 3,570 | 3,530 | 3,530 | +20 | +0.6% | 9,500 |
| 2016/06/29 | 3,540 | 3,575 | 3,475 | 3,510 | -30 | -0.8% | 7,100 |
| 2016/06/28 | 3,320 | 3,585 | 3,320 | 3,540 | +130 | +3.8% | 15,100 |
| 2016/06/27 | 3,360 | 3,450 | 3,360 | 3,410 | +70 | +2.1% | 17,000 |
| 2016/06/24 | 3,660 | 3,660 | 3,290 | 3,340 | -180 | -5.1% | 24,400 |
| 2016/06/23 | 3,450 | 3,530 | 3,450 | 3,520 | +30 | +0.9% | 6,700 |
| 2016/06/22 | 3,530 | 3,530 | 3,445 | 3,490 | -40 | -1.1% | 5,700 |
| 2016/06/21 | 3,520 | 3,555 | 3,450 | 3,530 | +10 | +0.3% | 5,700 |
| 2016/06/20 | 3,495 | 3,600 | 3,495 | 3,520 | +115 | +3.4% | 10,800 |
| 2016/06/17 | 3,540 | 3,585 | 3,405 | 3,405 | -70 | -2% | 29,100 |
| 2016/06/16 | 3,545 | 3,560 | 3,445 | 3,475 | -100 | -2.8% | 18,500 |
| 2016/06/15 | 3,570 | 3,630 | 3,560 | 3,575 | +5 | +0.1% | 11,600 |
| 2016/06/14 | 3,575 | 3,620 | 3,520 | 3,570 | ±0 | ±0% | 10,200 |
| 2016/06/13 | 3,655 | 3,665 | 3,570 | 3,570 | -160 | -4.3% | 16,500 |
| 2016/06/10 | 3,785 | 3,795 | 3,700 | 3,730 | -95 | -2.5% | 21,600 |
| 2016/06/09 | 3,830 | 3,850 | 3,790 | 3,825 | -5 | -0.1% | 10,800 |
| 2016/06/08 | 3,785 | 3,830 | 3,760 | 3,830 | +65 | +1.7% | 8,200 |
| 2016/06/07 | 3,725 | 3,775 | 3,725 | 3,765 | +15 | +0.4% | 3,600 |
| 2016/06/06 | 3,730 | 3,770 | 3,705 | 3,750 | -25 | -0.7% | 10,600 |
| 2016/06/03 | 3,770 | 3,825 | 3,700 | 3,775 | -5 | -0.1% | 7,900 |
| 2016/06/02 | 3,850 | 3,860 | 3,765 | 3,780 | -90 | -2.3% | 9,300 |
| 2016/06/01 | 3,925 | 3,925 | 3,855 | 3,870 | -65 | -1.7% | 4,900 |
| 2016/05/31 | 3,795 | 3,935 | 3,795 | 3,935 | +110 | +2.9% | 20,700 |
| 2016/05/30 | 3,840 | 3,840 | 3,770 | 3,825 | +5 | +0.1% | 6,600 |
| 2016/05/27 | 3,790 | 3,830 | 3,790 | 3,820 | +55 | +1.5% | 6,700 |
| 2016/05/26 | 3,795 | 3,795 | 3,735 | 3,765 | -30 | -0.8% | 4,200 |
| 2016/05/25 | 3,840 | 3,845 | 3,780 | 3,795 | +30 | +0.8% | 9,800 |
| 2016/05/24 | 3,755 | 3,810 | 3,645 | 3,765 | -10 | -0.3% | 17,000 |
| 2016/05/23 | 3,730 | 3,795 | 3,730 | 3,775 | +45 | +1.2% | 11,100 |
| 2016/05/20 | 3,670 | 3,740 | 3,670 | 3,730 | +95 | +2.6% | 21,000 |
| 2016/05/19 | 3,680 | 3,690 | 3,635 | 3,635 | -25 | -0.7% | 7,500 |
| 2016/05/18 | 3,685 | 3,710 | 3,625 | 3,660 | -25 | -0.7% | 9,200 |
| 2016/05/17 | 3,690 | 3,725 | 3,660 | 3,685 | +50 | +1.4% | 26,500 |
| 2016/05/16 | 3,620 | 3,660 | 3,595 | 3,635 | +55 | +1.5% | 15,200 |
| 2016/05/13 | 3,625 | 3,625 | 3,550 | 3,580 | -25 | -0.7% | 10,700 |
| 2016/05/12 | 3,545 | 3,605 | 3,530 | 3,605 | +40 | +1.1% | 7,400 |
| 2016/05/11 | 3,630 | 3,675 | 3,510 | 3,565 | -25 | -0.7% | 10,800 |
| 2016/05/10 | 3,515 | 3,600 | 3,455 | 3,590 | +115 | +3.3% | 32,000 |
| 2016/05/09 | 3,525 | 3,560 | 3,450 | 3,475 | +10 | +0.3% | 20,400 |
| 2016/05/06 | 3,335 | 3,465 | 3,210 | 3,465 | +150 | +4.5% | 62,700 |
| 2016/05/02 | 3,435 | 3,435 | 3,265 | 3,315 | -215 | -6.1% | 33,100 |
| 2016/04/28 | 3,600 | 3,635 | 3,425 | 3,530 | -15 | -0.4% | 24,300 |
| 2016/04/27 | 3,550 | 3,600 | 3,515 | 3,545 | -5 | -0.1% | 9,200 |
| 2016/04/26 | 3,555 | 3,555 | 3,460 | 3,550 | -5 | -0.1% | 9,000 |
| 2016/04/25 | 3,595 | 3,595 | 3,510 | 3,555 | -5 | -0.1% | 14,200 |
| 2016/04/22 | 3,660 | 3,680 | 3,540 | 3,560 | -90 | -2.5% | 15,700 |
| 2016/04/21 | 3,595 | 3,675 | 3,560 | 3,650 | +125 | +3.5% | 25,100 |
2051～
2100
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
