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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,565 | 3,590 | 3,515 | 3,525 | -10 | -0.3% | 8,700 |
| 2016/04/19 | 3,520 | 3,545 | 3,500 | 3,535 | +105 | +3.1% | 7,300 |
| 2016/04/18 | 3,390 | 3,495 | 3,320 | 3,430 | -160 | -4.5% | 11,800 |
| 2016/04/15 | 3,615 | 3,615 | 3,560 | 3,590 | -25 | -0.7% | 13,400 |
| 2016/04/14 | 3,530 | 3,615 | 3,470 | 3,615 | +150 | +4.3% | 14,000 |
| 2016/04/13 | 3,425 | 3,485 | 3,425 | 3,465 | +70 | +2.1% | 9,300 |
| 2016/04/12 | 3,440 | 3,445 | 3,390 | 3,395 | -55 | -1.6% | 10,200 |
| 2016/04/11 | 3,440 | 3,460 | 3,385 | 3,450 | +10 | +0.3% | 7,900 |
| 2016/04/08 | 3,340 | 3,495 | 3,310 | 3,440 | +50 | +1.5% | 20,000 |
| 2016/04/07 | 3,350 | 3,430 | 3,350 | 3,390 | +50 | +1.5% | 27,400 |
| 2016/04/06 | 3,510 | 3,510 | 3,325 | 3,340 | -160 | -4.6% | 29,300 |
| 2016/04/05 | 3,610 | 3,645 | 3,485 | 3,500 | -145 | -4% | 19,200 |
| 2016/04/04 | 3,570 | 3,690 | 3,520 | 3,645 | +115 | +3.3% | 19,200 |
| 2016/04/01 | 3,725 | 3,765 | 3,520 | 3,530 | -175 | -4.7% | 24,200 |
| 2016/03/31 | 3,805 | 3,830 | 3,705 | 3,705 | -125 | -3.3% | 15,400 |
| 2016/03/30 | 3,860 | 3,870 | 3,820 | 3,830 | -45 | -1.2% | 9,300 |
| 2016/03/29 | 3,825 | 3,900 | 3,800 | 3,875 | +20 | +0.5% | 26,300 |
| 2016/03/28 | 3,785 | 3,855 | 3,740 | 3,855 | +105 | +2.8% | 24,600 |
| 2016/03/25 | 3,795 | 3,795 | 3,730 | 3,750 | ±0 | ±0% | 16,300 |
| 2016/03/24 | 3,680 | 3,785 | 3,655 | 3,750 | +70 | +1.9% | 24,800 |
| 2016/03/23 | 3,710 | 3,745 | 3,655 | 3,680 | -20 | -0.5% | 14,500 |
| 2016/03/22 | 3,660 | 3,700 | 3,605 | 3,700 | +75 | +2.1% | 32,700 |
| 2016/03/18 | 3,600 | 3,635 | 3,505 | 3,625 | ±0 | ±0% | 63,700 |
| 2016/03/17 | 3,600 | 3,650 | 3,575 | 3,625 | +55 | +1.5% | 15,500 |
| 2016/03/16 | 3,615 | 3,670 | 3,570 | 3,570 | -90 | -2.5% | 16,000 |
| 2016/03/15 | 3,610 | 3,715 | 3,605 | 3,660 | +75 | +2.1% | 27,800 |
| 2016/03/14 | 3,650 | 3,655 | 3,575 | 3,585 | -5 | -0.1% | 20,700 |
| 2016/03/11 | 3,585 | 3,600 | 3,490 | 3,590 | -30 | -0.8% | 40,400 |
| 2016/03/10 | 3,530 | 3,655 | 3,515 | 3,620 | +135 | +3.9% | 19,200 |
| 2016/03/09 | 3,540 | 3,545 | 3,455 | 3,485 | -40 | -1.1% | 17,600 |
| 2016/03/08 | 3,450 | 3,570 | 3,425 | 3,525 | +75 | +2.2% | 22,400 |
| 2016/03/07 | 3,545 | 3,575 | 3,440 | 3,450 | -80 | -2.3% | 17,000 |
| 2016/03/04 | 3,550 | 3,600 | 3,515 | 3,530 | -40 | -1.1% | 12,900 |
| 2016/03/03 | 3,580 | 3,700 | 3,525 | 3,570 | -45 | -1.2% | 18,500 |
| 2016/03/02 | 3,500 | 3,650 | 3,500 | 3,615 | +150 | +4.3% | 18,200 |
| 2016/03/01 | 3,400 | 3,505 | 3,400 | 3,465 | +55 | +1.6% | 14,100 |
| 2016/02/29 | 3,450 | 3,520 | 3,400 | 3,410 | -20 | -0.6% | 25,100 |
| 2016/02/26 | 3,400 | 3,445 | 3,390 | 3,430 | +40 | +1.2% | 12,800 |
| 2016/02/25 | 3,350 | 3,405 | 3,325 | 3,390 | +85 | +2.6% | 14,700 |
| 2016/02/24 | 3,250 | 3,370 | 3,250 | 3,305 | +60 | +1.8% | 25,900 |
| 2016/02/23 | 3,375 | 3,445 | 3,240 | 3,245 | -125 | -3.7% | 14,900 |
| 2016/02/22 | 3,300 | 3,400 | 3,300 | 3,370 | +50 | +1.5% | 8,400 |
| 2016/02/19 | 3,455 | 3,470 | 3,310 | 3,320 | -135 | -3.9% | 18,400 |
| 2016/02/18 | 3,410 | 3,520 | 3,400 | 3,455 | +80 | +2.4% | 24,300 |
| 2016/02/17 | 3,360 | 3,390 | 3,300 | 3,375 | +35 | +1% | 23,400 |
| 2016/02/16 | 3,360 | 3,445 | 3,330 | 3,340 | -20 | -0.6% | 17,800 |
| 2016/02/15 | 3,335 | 3,385 | 3,260 | 3,360 | +230 | +7.3% | 21,900 |
| 2016/02/12 | 3,430 | 3,430 | 3,120 | 3,130 | -420 | -11.8% | 52,200 |
| 2016/02/10 | 3,640 | 3,690 | 3,490 | 3,550 | -25 | -0.7% | 28,900 |
| 2016/02/09 | 3,690 | 3,745 | 3,525 | 3,575 | -310 | -8% | 24,700 |
2101～
2150
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
