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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 3,740 | 3,910 | 3,675 | 3,885 | +80 | +2.1% | 15,000 |
| 2016/02/05 | 3,805 | 3,825 | 3,755 | 3,805 | -35 | -0.9% | 12,300 |
| 2016/02/04 | 3,995 | 3,995 | 3,780 | 3,840 | -225 | -5.5% | 16,900 |
| 2016/02/03 | 3,920 | 4,085 | 3,920 | 4,065 | +5 | +0.1% | 22,200 |
| 2016/02/02 | 4,100 | 4,180 | 4,005 | 4,060 | +5 | +0.1% | 31,900 |
| 2016/02/01 | 3,980 | 4,095 | 3,920 | 4,055 | +210 | +5.5% | 28,000 |
| 2016/01/29 | 3,715 | 3,850 | 3,695 | 3,845 | +150 | +4.1% | 12,000 |
| 2016/01/28 | 3,700 | 3,775 | 3,690 | 3,695 | +15 | +0.4% | 10,500 |
| 2016/01/27 | 3,650 | 3,690 | 3,625 | 3,680 | +80 | +2.2% | 6,900 |
| 2016/01/26 | 3,765 | 3,765 | 3,580 | 3,600 | -170 | -4.5% | 13,300 |
| 2016/01/25 | 3,640 | 3,790 | 3,615 | 3,770 | +270 | +7.7% | 27,600 |
| 2016/01/22 | 3,415 | 3,500 | 3,390 | 3,500 | +125 | +3.7% | 32,300 |
| 2016/01/21 | 3,430 | 3,510 | 3,375 | 3,375 | -120 | -3.4% | 26,400 |
| 2016/01/20 | 3,675 | 3,725 | 3,495 | 3,495 | -195 | -5.3% | 19,800 |
| 2016/01/19 | 3,705 | 3,785 | 3,675 | 3,690 | -50 | -1.3% | 20,000 |
| 2016/01/18 | 3,705 | 3,765 | 3,705 | 3,740 | -100 | -2.6% | 12,500 |
| 2016/01/15 | 3,810 | 3,905 | 3,765 | 3,840 | +115 | +3.1% | 39,300 |
| 2016/01/14 | 3,725 | 3,735 | 3,620 | 3,725 | -70 | -1.8% | 29,800 |
| 2016/01/13 | 3,700 | 3,810 | 3,670 | 3,795 | +200 | +5.6% | 18,300 |
| 2016/01/12 | 3,700 | 3,795 | 3,580 | 3,595 | -205 | -5.4% | 42,200 |
| 2016/01/08 | 3,870 | 3,890 | 3,785 | 3,800 | -70 | -1.8% | 19,000 |
| 2016/01/07 | 3,890 | 3,935 | 3,820 | 3,870 | +10 | +0.3% | 17,400 |
| 2016/01/06 | 3,885 | 3,965 | 3,815 | 3,860 | -15 | -0.4% | 16,600 |
| 2016/01/05 | 3,880 | 3,930 | 3,780 | 3,875 | +5 | +0.1% | 21,700 |
| 2016/01/04 | 4,020 | 4,020 | 3,865 | 3,870 | -200 | -4.9% | 27,500 |
| 2015/12/30 | 4,030 | 4,095 | 4,005 | 4,070 | +40 | +1% | 18,600 |
| 2015/12/29 | 4,005 | 4,045 | 3,985 | 4,030 | +25 | +0.6% | 15,100 |
| 2015/12/28 | 4,020 | 4,020 | 3,895 | 4,005 | -10 | -0.2% | 13,900 |
| 2015/12/25 | 3,920 | 4,045 | 3,920 | 4,015 | +125 | +3.2% | 27,000 |
| 2015/12/24 | 3,990 | 3,990 | 3,880 | 3,890 | -90 | -2.3% | 25,000 |
| 2015/12/22 | 3,960 | 4,015 | 3,960 | 3,980 | +15 | +0.4% | 20,900 |
| 2015/12/21 | 4,010 | 4,040 | 3,940 | 3,965 | -85 | -2.1% | 29,500 |
| 2015/12/18 | 4,135 | 4,150 | 4,030 | 4,050 | -90 | -2.2% | 44,100 |
| 2015/12/17 | 4,125 | 4,170 | 4,110 | 4,140 | +80 | +2% | 21,500 |
| 2015/12/16 | 4,045 | 4,070 | 3,970 | 4,060 | +55 | +1.4% | 36,700 |
| 2015/12/15 | 4,080 | 4,185 | 4,000 | 4,005 | -135 | -3.3% | 31,800 |
| 2015/12/14 | 4,050 | 4,150 | 4,050 | 4,140 | -30 | -0.7% | 14,600 |
| 2015/12/11 | 4,170 | 4,255 | 4,145 | 4,170 | -10 | -0.2% | 37,600 |
| 2015/12/10 | 4,400 | 4,400 | 4,170 | 4,180 | -225 | -5.1% | 43,000 |
| 2015/12/09 | 4,385 | 4,425 | 4,315 | 4,405 | +5 | +0.1% | 37,600 |
| 2015/12/08 | 4,480 | 4,515 | 4,395 | 4,400 | -75 | -1.7% | 24,400 |
| 2015/12/07 | 4,465 | 4,530 | 4,420 | 4,475 | +25 | +0.6% | 33,000 |
| 2015/12/04 | 4,590 | 4,660 | 4,425 | 4,450 | -250 | -5.3% | 103,600 |
| 2015/12/03 | 4,620 | 4,750 | 4,620 | 4,700 | +80 | +1.7% | 55,800 |
| 2015/12/02 | 4,540 | 4,665 | 4,535 | 4,620 | +80 | +1.8% | 50,400 |
| 2015/12/01 | 4,550 | 4,730 | 4,500 | 4,540 | +20 | +0.4% | 145,400 |
| 2015/11/30 | 4,395 | 4,525 | 4,320 | 4,520 | +155 | +3.6% | 113,400 |
| 2015/11/27 | 4,440 | 4,450 | 4,300 | 4,365 | -55 | -1.2% | 39,600 |
| 2015/11/26 | 4,400 | 4,470 | 4,385 | 4,420 | +45 | +1% | 27,300 |
| 2015/11/25 | 4,385 | 4,405 | 4,310 | 4,375 | -10 | -0.2% | 39,200 |
2151～
2200
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
