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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,385 | 4,480 | 4,360 | 4,385 | -45 | -1% | 46,800 |
| 2015/11/20 | 4,345 | 4,435 | 4,315 | 4,430 | +155 | +3.6% | 20,000 |
| 2015/11/19 | 4,330 | 4,380 | 4,250 | 4,275 | -55 | -1.3% | 34,600 |
| 2015/11/18 | 4,305 | 4,440 | 4,295 | 4,330 | +80 | +1.9% | 38,600 |
| 2015/11/17 | 4,300 | 4,360 | 4,235 | 4,250 | -55 | -1.3% | 51,000 |
| 2015/11/16 | 4,340 | 4,365 | 4,305 | 4,305 | -125 | -2.8% | 50,400 |
| 2015/11/13 | 4,650 | 4,655 | 4,405 | 4,430 | -235 | -5% | 66,400 |
| 2015/11/12 | 4,620 | 4,700 | 4,610 | 4,665 | +45 | +1% | 41,400 |
| 2015/11/11 | 4,575 | 4,625 | 4,575 | 4,620 | +20 | +0.4% | 32,400 |
| 2015/11/10 | 4,605 | 4,640 | 4,545 | 4,600 | -75 | -1.6% | 26,800 |
| 2015/11/09 | 4,635 | 4,745 | 4,555 | 4,675 | +110 | +2.4% | 46,300 |
| 2015/11/06 | 4,500 | 4,695 | 4,500 | 4,565 | -15 | -0.3% | 38,000 |
| 2015/11/05 | 4,485 | 4,595 | 4,440 | 4,580 | +95 | +2.1% | 36,200 |
| 2015/11/04 | 4,380 | 4,515 | 4,315 | 4,485 | +230 | +5.4% | 34,700 |
| 2015/11/02 | 4,420 | 4,440 | 4,240 | 4,255 | -260 | -5.8% | 23,400 |
| 2015/10/30 | 4,385 | 4,555 | 4,385 | 4,515 | +115 | +2.6% | 35,000 |
| 2015/10/29 | 4,375 | 4,410 | 4,345 | 4,400 | +85 | +2% | 19,800 |
| 2015/10/28 | 4,355 | 4,440 | 4,270 | 4,315 | -25 | -0.6% | 33,700 |
| 2015/10/27 | 4,325 | 4,385 | 4,280 | 4,340 | +50 | +1.2% | 25,800 |
| 2015/10/26 | 4,230 | 4,320 | 4,190 | 4,290 | +70 | +1.7% | 16,200 |
| 2015/10/23 | 4,200 | 4,225 | 4,085 | 4,220 | +145 | +3.6% | 29,200 |
| 2015/10/22 | 4,185 | 4,205 | 4,055 | 4,075 | -135 | -3.2% | 26,500 |
| 2015/10/21 | 4,180 | 4,240 | 4,135 | 4,210 | +10 | +0.2% | 32,400 |
| 2015/10/20 | 4,060 | 4,200 | 4,060 | 4,200 | +110 | +2.7% | 27,500 |
| 2015/10/19 | 4,030 | 4,130 | 4,020 | 4,090 | +45 | +1.1% | 12,800 |
| 2015/10/16 | 4,150 | 4,150 | 4,020 | 4,045 | -100 | -2.4% | 21,200 |
| 2015/10/15 | 4,015 | 4,215 | 4,015 | 4,145 | +105 | +2.6% | 34,000 |
| 2015/10/14 | 4,065 | 4,095 | 4,010 | 4,040 | -25 | -0.6% | 12,600 |
| 2015/10/13 | 4,065 | 4,085 | 4,005 | 4,065 | -5 | -0.1% | 15,600 |
| 2015/10/09 | 3,995 | 4,090 | 3,915 | 4,070 | +75 | +1.9% | 29,000 |
| 2015/10/08 | 4,135 | 4,165 | 3,960 | 3,995 | -110 | -2.7% | 24,400 |
| 2015/10/07 | 4,090 | 4,270 | 4,040 | 4,105 | +30 | +0.7% | 62,200 |
| 2015/10/06 | 4,000 | 4,145 | 3,980 | 4,075 | +125 | +3.2% | 58,600 |
| 2015/10/05 | 3,850 | 3,975 | 3,840 | 3,950 | +100 | +2.6% | 23,800 |
| 2015/10/02 | 3,840 | 3,940 | 3,810 | 3,850 | -5 | -0.1% | 17,600 |
| 2015/10/01 | 3,975 | 3,975 | 3,845 | 3,855 | -70 | -1.8% | 19,200 |
| 2015/09/30 | 3,835 | 3,930 | 3,835 | 3,925 | +145 | +3.8% | 17,600 |
| 2015/09/29 | 3,835 | 3,870 | 3,750 | 3,780 | -105 | -2.7% | 19,500 |
| 2015/09/28 | 3,875 | 3,945 | 3,785 | 3,885 | -20 | -0.5% | 31,200 |
| 2015/09/25 | 3,965 | 3,965 | 3,740 | 3,905 | ±0 | ±0% | 39,300 |
| 2015/09/24 | 3,800 | 3,995 | 3,800 | 3,905 | +75 | +2% | 32,900 |
| 2015/09/18 | 3,845 | 3,915 | 3,800 | 3,830 | -50 | -1.3% | 24,000 |
| 2015/09/17 | 3,875 | 3,895 | 3,790 | 3,880 | -10 | -0.3% | 29,000 |
| 2015/09/16 | 3,955 | 3,955 | 3,765 | 3,890 | -40 | -1% | 24,100 |
| 2015/09/15 | 3,990 | 4,030 | 3,900 | 3,930 | -25 | -0.6% | 28,300 |
| 2015/09/14 | 4,065 | 4,065 | 3,920 | 3,955 | -40 | -1% | 12,700 |
| 2015/09/11 | 3,835 | 4,025 | 3,835 | 3,995 | +80 | +2% | 33,200 |
| 2015/09/10 | 3,845 | 3,960 | 3,770 | 3,915 | +65 | +1.7% | 26,100 |
| 2015/09/09 | 3,790 | 3,860 | 3,690 | 3,850 | +200 | +5.5% | 25,200 |
| 2015/09/08 | 3,900 | 3,915 | 3,635 | 3,650 | -240 | -6.2% | 34,100 |
2201～
2250
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
