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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 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 |
2101～
2150
件表示中 / 7021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 | 119,000円 | +1.5% | -5.6% | 2.44% | 12.86倍 | 1.18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 |
| 大黒天 | 801,000円 | +6.8% | +3.1% | 0.44% | 16.08倍 | 1.82倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| ハローズ | 520,000円 | +6.4% | +0.5% | 1.31% | 12.91倍 | 1.58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 |
| イオン九州 | 304,500円 | +3.7% | -8.4% | 1.64% | 19.59倍 | 1.88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 |
| ＭＶ東海 | 327,500円 | +4.1% | +0.8% | 2.60% | 11.11倍 | 1.18倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
市場注目の銘柄
チャート関連のコラム
