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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 3,865 | 3,945 | 3,790 | 3,890 | +15 | +0.4% | 30,200 |
| 2015/09/04 | 4,070 | 4,070 | 3,855 | 3,875 | -155 | -3.8% | 33,700 |
| 2015/09/03 | 4,050 | 4,120 | 4,005 | 4,030 | +10 | +0.2% | 24,000 |
| 2015/09/02 | 3,905 | 4,130 | 3,880 | 4,020 | +60 | +1.5% | 50,500 |
| 2015/09/01 | 4,035 | 4,050 | 3,960 | 3,960 | -110 | -2.7% | 33,100 |
| 2015/08/31 | 4,095 | 4,095 | 3,965 | 4,070 | -35 | -0.9% | 20,700 |
| 2015/08/28 | 4,180 | 4,180 | 4,010 | 4,105 | -5 | -0.1% | 31,100 |
| 2015/08/27 | 4,000 | 4,135 | 3,980 | 4,110 | +180 | +4.6% | 30,700 |
| 2015/08/26 | 3,815 | 3,950 | 3,795 | 3,930 | +115 | +3% | 23,000 |
| 2015/08/25 | 3,725 | 4,030 | 3,670 | 3,815 | -70 | -1.8% | 43,700 |
| 2015/08/24 | 4,020 | 4,200 | 3,870 | 3,885 | -240 | -5.8% | 42,400 |
| 2015/08/21 | 4,230 | 4,240 | 4,010 | 4,125 | -315 | -7.1% | 57,400 |
| 2015/08/20 | 4,440 | 4,620 | 4,435 | 4,440 | ±0 | ±0% | 25,900 |
| 2015/08/19 | 4,590 | 4,600 | 4,405 | 4,440 | -155 | -3.4% | 22,200 |
| 2015/08/18 | 4,520 | 4,635 | 4,520 | 4,595 | +60 | +1.3% | 22,900 |
| 2015/08/17 | 4,600 | 4,655 | 4,500 | 4,535 | -65 | -1.4% | 17,800 |
| 2015/08/14 | 4,550 | 4,675 | 4,550 | 4,600 | +60 | +1.3% | 18,300 |
| 2015/08/13 | 4,450 | 4,550 | 4,405 | 4,540 | +55 | +1.2% | 22,900 |
| 2015/08/12 | 4,520 | 4,645 | 4,460 | 4,485 | -35 | -0.8% | 20,400 |
| 2015/08/11 | 4,595 | 4,600 | 4,465 | 4,520 | -80 | -1.7% | 25,900 |
| 2015/08/10 | 4,495 | 4,670 | 4,470 | 4,600 | +150 | +3.4% | 36,200 |
| 2015/08/07 | 4,500 | 4,560 | 4,400 | 4,450 | -30 | -0.7% | 33,700 |
| 2015/08/06 | 4,645 | 4,655 | 4,440 | 4,480 | -145 | -3.1% | 54,400 |
| 2015/08/05 | 4,335 | 4,730 | 4,335 | 4,625 | +80 | +1.8% | 144,700 |
| 2015/08/04 | 3,920 | 4,560 | 3,800 | 4,545 | +675 | +17.4% | 110,700 |
| 2015/08/03 | 3,785 | 3,870 | 3,780 | 3,870 | +120 | +3.2% | 28,800 |
| 2015/07/31 | 3,775 | 3,790 | 3,710 | 3,750 | +20 | +0.5% | 14,500 |
| 2015/07/30 | 3,715 | 3,735 | 3,680 | 3,730 | +85 | +2.3% | 16,600 |
| 2015/07/29 | 3,675 | 3,720 | 3,620 | 3,645 | +5 | +0.1% | 17,900 |
| 2015/07/28 | 3,710 | 3,720 | 3,640 | 3,640 | -80 | -2.2% | 20,500 |
| 2015/07/27 | 3,895 | 3,900 | 3,715 | 3,720 | -105 | -2.7% | 22,200 |
| 2015/07/24 | 3,790 | 3,835 | 3,755 | 3,825 | +35 | +0.9% | 20,700 |
| 2015/07/23 | 3,735 | 3,790 | 3,700 | 3,790 | +95 | +2.6% | 20,700 |
| 2015/07/22 | 3,780 | 3,780 | 3,685 | 3,695 | -15 | -0.4% | 11,700 |
| 2015/07/21 | 3,625 | 3,720 | 3,625 | 3,710 | +85 | +2.3% | 18,800 |
| 2015/07/17 | 3,695 | 3,695 | 3,610 | 3,625 | -75 | -2% | 11,400 |
| 2015/07/16 | 3,715 | 3,730 | 3,605 | 3,700 | +30 | +0.8% | 16,100 |
| 2015/07/15 | 3,610 | 3,695 | 3,590 | 3,670 | +60 | +1.7% | 26,200 |
| 2015/07/14 | 3,620 | 3,620 | 3,555 | 3,610 | +85 | +2.4% | 16,300 |
| 2015/07/13 | 3,515 | 3,590 | 3,470 | 3,525 | +60 | +1.7% | 13,300 |
| 2015/07/10 | 3,595 | 3,640 | 3,445 | 3,465 | -65 | -1.8% | 46,600 |
| 2015/07/09 | 3,605 | 3,610 | 3,460 | 3,530 | -145 | -3.9% | 50,700 |
| 2015/07/08 | 3,810 | 3,820 | 3,630 | 3,675 | -140 | -3.7% | 33,900 |
| 2015/07/07 | 3,700 | 3,850 | 3,685 | 3,815 | +175 | +4.8% | 57,200 |
| 2015/07/06 | 3,610 | 3,690 | 3,600 | 3,640 | -40 | -1.1% | 16,700 |
| 2015/07/03 | 3,720 | 3,720 | 3,550 | 3,680 | -40 | -1.1% | 30,700 |
| 2015/07/02 | 3,685 | 3,745 | 3,665 | 3,720 | +70 | +1.9% | 43,600 |
| 2015/07/01 | 3,480 | 3,670 | 3,445 | 3,650 | +205 | +6% | 39,600 |
| 2015/06/30 | 3,385 | 3,490 | 3,385 | 3,445 | +25 | +0.7% | 19,800 |
| 2015/06/29 | 3,410 | 3,480 | 3,385 | 3,420 | -130 | -3.7% | 27,200 |
2251～
2300
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
