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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,592 | 1,610 | 1,590 | 1,606 | +5 | +0.3% | 11,400 |
| 2014/06/18 | 1,596 | 1,608 | 1,595 | 1,601 | -3 | -0.2% | 4,000 |
| 2014/06/17 | 1,606 | 1,612 | 1,592 | 1,604 | +13 | +0.8% | 6,500 |
| 2014/06/16 | 1,614 | 1,614 | 1,588 | 1,591 | -13 | -0.8% | 12,200 |
| 2014/06/13 | 1,590 | 1,604 | 1,586 | 1,604 | +4 | +0.3% | 21,500 |
| 2014/06/12 | 1,609 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 5,200 |
| 2014/06/11 | 1,616 | 1,616 | 1,600 | 1,610 | +10 | +0.6% | 11,500 |
| 2014/06/10 | 1,616 | 1,616 | 1,591 | 1,600 | -11 | -0.7% | 5,000 |
| 2014/06/09 | 1,623 | 1,623 | 1,609 | 1,611 | ±0 | ±0% | 6,500 |
| 2014/06/06 | 1,600 | 1,617 | 1,587 | 1,611 | +22 | +1.4% | 9,300 |
| 2014/06/05 | 1,571 | 1,593 | 1,557 | 1,589 | +19 | +1.2% | 10,300 |
| 2014/06/04 | 1,608 | 1,618 | 1,510 | 1,570 | -32 | -2% | 16,200 |
| 2014/06/03 | 1,612 | 1,612 | 1,601 | 1,602 | +8 | +0.5% | 3,300 |
| 2014/06/02 | 1,609 | 1,612 | 1,591 | 1,594 | +3 | +0.2% | 5,400 |
| 2014/05/30 | 1,589 | 1,594 | 1,580 | 1,591 | -7 | -0.4% | 5,500 |
| 2014/05/29 | 1,616 | 1,621 | 1,593 | 1,598 | -11 | -0.7% | 6,100 |
| 2014/05/28 | 1,602 | 1,610 | 1,585 | 1,609 | +20 | +1.3% | 8,300 |
| 2014/05/27 | 1,599 | 1,599 | 1,586 | 1,589 | ±0 | ±0% | 5,100 |
| 2014/05/26 | 1,593 | 1,602 | 1,587 | 1,589 | -3 | -0.2% | 7,100 |
| 2014/05/23 | 1,599 | 1,599 | 1,577 | 1,592 | +6 | +0.4% | 14,400 |
| 2014/05/22 | 1,570 | 1,590 | 1,564 | 1,586 | +26 | +1.7% | 8,000 |
| 2014/05/21 | 1,572 | 1,575 | 1,553 | 1,560 | -13 | -0.8% | 6,900 |
| 2014/05/20 | 1,580 | 1,588 | 1,568 | 1,573 | -12 | -0.8% | 6,100 |
| 2014/05/19 | 1,588 | 1,596 | 1,584 | 1,585 | -3 | -0.2% | 3,100 |
| 2014/05/16 | 1,613 | 1,613 | 1,571 | 1,588 | -29 | -1.8% | 13,700 |
| 2014/05/15 | 1,627 | 1,630 | 1,611 | 1,617 | -19 | -1.2% | 15,400 |
| 2014/05/14 | 1,638 | 1,640 | 1,628 | 1,636 | -1 | -0.1% | 8,100 |
| 2014/05/13 | 1,645 | 1,646 | 1,633 | 1,637 | +5 | +0.3% | 9,600 |
| 2014/05/12 | 1,642 | 1,643 | 1,632 | 1,632 | -10 | -0.6% | 5,200 |
| 2014/05/09 | 1,624 | 1,645 | 1,624 | 1,642 | +18 | +1.1% | 11,100 |
| 2014/05/08 | 1,614 | 1,632 | 1,614 | 1,624 | +16 | +1% | 15,900 |
| 2014/05/07 | 1,616 | 1,632 | 1,608 | 1,608 | +4 | +0.2% | 30,300 |
| 2014/05/02 | 1,610 | 1,620 | 1,602 | 1,604 | +5 | +0.3% | 16,600 |
| 2014/05/01 | 1,565 | 1,600 | 1,565 | 1,599 | +19 | +1.2% | 9,700 |
| 2014/04/30 | 1,570 | 1,588 | 1,564 | 1,580 | +18 | +1.2% | 6,600 |
| 2014/04/28 | 1,561 | 1,570 | 1,560 | 1,562 | -23 | -1.5% | 8,100 |
| 2014/04/25 | 1,593 | 1,593 | 1,570 | 1,585 | +4 | +0.3% | 15,300 |
| 2014/04/24 | 1,574 | 1,584 | 1,557 | 1,581 | +16 | +1% | 11,800 |
| 2014/04/23 | 1,558 | 1,585 | 1,558 | 1,565 | +7 | +0.4% | 7,200 |
| 2014/04/22 | 1,580 | 1,580 | 1,552 | 1,558 | -16 | -1% | 7,400 |
| 2014/04/21 | 1,571 | 1,595 | 1,551 | 1,574 | -2 | -0.1% | 9,400 |
| 2014/04/18 | 1,584 | 1,584 | 1,566 | 1,576 | -4 | -0.3% | 7,000 |
| 2014/04/17 | 1,581 | 1,591 | 1,572 | 1,580 | +13 | +0.8% | 6,200 |
| 2014/04/16 | 1,560 | 1,573 | 1,549 | 1,567 | +23 | +1.5% | 8,300 |
| 2014/04/15 | 1,548 | 1,572 | 1,544 | 1,544 | -5 | -0.3% | 15,700 |
| 2014/04/14 | 1,544 | 1,562 | 1,537 | 1,549 | +7 | +0.5% | 13,400 |
| 2014/04/11 | 1,558 | 1,558 | 1,530 | 1,542 | -20 | -1.3% | 14,300 |
| 2014/04/10 | 1,566 | 1,575 | 1,562 | 1,562 | +3 | +0.2% | 9,000 |
| 2014/04/09 | 1,580 | 1,585 | 1,548 | 1,559 | -28 | -1.8% | 15,300 |
| 2014/04/08 | 1,623 | 1,623 | 1,586 | 1,587 | -52 | -3.2% | 15,300 |
2551～
2600
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
