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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 3,830 | 3,850 | 3,790 | 3,825 | -5 | -0.1% | 10,800 |
| 2016/06/08 | 3,785 | 3,830 | 3,760 | 3,830 | +65 | +1.7% | 8,200 |
| 2016/06/07 | 3,725 | 3,775 | 3,725 | 3,765 | +15 | +0.4% | 3,600 |
| 2016/06/06 | 3,730 | 3,770 | 3,705 | 3,750 | -25 | -0.7% | 10,600 |
| 2016/06/03 | 3,770 | 3,825 | 3,700 | 3,775 | -5 | -0.1% | 7,900 |
| 2016/06/02 | 3,850 | 3,860 | 3,765 | 3,780 | -90 | -2.3% | 9,300 |
| 2016/06/01 | 3,925 | 3,925 | 3,855 | 3,870 | -65 | -1.7% | 4,900 |
| 2016/05/31 | 3,795 | 3,935 | 3,795 | 3,935 | +110 | +2.9% | 20,700 |
| 2016/05/30 | 3,840 | 3,840 | 3,770 | 3,825 | +5 | +0.1% | 6,600 |
| 2016/05/27 | 3,790 | 3,830 | 3,790 | 3,820 | +55 | +1.5% | 6,700 |
| 2016/05/26 | 3,795 | 3,795 | 3,735 | 3,765 | -30 | -0.8% | 4,200 |
| 2016/05/25 | 3,840 | 3,845 | 3,780 | 3,795 | +30 | +0.8% | 9,800 |
| 2016/05/24 | 3,755 | 3,810 | 3,645 | 3,765 | -10 | -0.3% | 17,000 |
| 2016/05/23 | 3,730 | 3,795 | 3,730 | 3,775 | +45 | +1.2% | 11,100 |
| 2016/05/20 | 3,670 | 3,740 | 3,670 | 3,730 | +95 | +2.6% | 21,000 |
| 2016/05/19 | 3,680 | 3,690 | 3,635 | 3,635 | -25 | -0.7% | 7,500 |
| 2016/05/18 | 3,685 | 3,710 | 3,625 | 3,660 | -25 | -0.7% | 9,200 |
| 2016/05/17 | 3,690 | 3,725 | 3,660 | 3,685 | +50 | +1.4% | 26,500 |
| 2016/05/16 | 3,620 | 3,660 | 3,595 | 3,635 | +55 | +1.5% | 15,200 |
| 2016/05/13 | 3,625 | 3,625 | 3,550 | 3,580 | -25 | -0.7% | 10,700 |
| 2016/05/12 | 3,545 | 3,605 | 3,530 | 3,605 | +40 | +1.1% | 7,400 |
| 2016/05/11 | 3,630 | 3,675 | 3,510 | 3,565 | -25 | -0.7% | 10,800 |
| 2016/05/10 | 3,515 | 3,600 | 3,455 | 3,590 | +115 | +3.3% | 32,000 |
| 2016/05/09 | 3,525 | 3,560 | 3,450 | 3,475 | +10 | +0.3% | 20,400 |
| 2016/05/06 | 3,335 | 3,465 | 3,210 | 3,465 | +150 | +4.5% | 62,700 |
| 2016/05/02 | 3,435 | 3,435 | 3,265 | 3,315 | -215 | -6.1% | 33,100 |
| 2016/04/28 | 3,600 | 3,635 | 3,425 | 3,530 | -15 | -0.4% | 24,300 |
| 2016/04/27 | 3,550 | 3,600 | 3,515 | 3,545 | -5 | -0.1% | 9,200 |
| 2016/04/26 | 3,555 | 3,555 | 3,460 | 3,550 | -5 | -0.1% | 9,000 |
| 2016/04/25 | 3,595 | 3,595 | 3,510 | 3,555 | -5 | -0.1% | 14,200 |
| 2016/04/22 | 3,660 | 3,680 | 3,540 | 3,560 | -90 | -2.5% | 15,700 |
| 2016/04/21 | 3,595 | 3,675 | 3,560 | 3,650 | +125 | +3.5% | 25,100 |
| 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 |
2251～
2300
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
