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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 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 |
| 2014/04/07 | 1,622 | 1,651 | 1,622 | 1,639 | -22 | -1.3% | 14,700 |
| 2014/04/04 | 1,646 | 1,666 | 1,643 | 1,661 | +15 | +0.9% | 23,500 |
| 2014/04/03 | 1,615 | 1,648 | 1,600 | 1,646 | +32 | +2% | 44,900 |
| 2014/04/02 | 1,625 | 1,663 | 1,614 | 1,614 | +10 | +0.6% | 34,500 |
| 2014/04/01 | 1,590 | 1,610 | 1,586 | 1,604 | +10 | +0.6% | 22,900 |
| 2014/03/31 | 1,593 | 1,595 | 1,573 | 1,594 | -1 | -0.1% | 21,100 |
| 2014/03/28 | 1,565 | 1,595 | 1,558 | 1,595 | +40 | +2.6% | 44,100 |
| 2014/03/27 | 1,515 | 1,563 | 1,510 | 1,555 | +12 | +0.8% | 36,300 |
| 2014/03/26 | 1,560 | 1,567 | 1,541 | 1,543 | -1 | -0.1% | 63,900 |
| 2014/03/25 | 1,516 | 1,563 | 1,514 | 1,544 | +31 | +2% | 60,500 |
| 2014/03/24 | 1,495 | 1,518 | 1,490 | 1,513 | +36 | +2.4% | 58,400 |
| 2014/03/20 | 1,479 | 1,496 | 1,472 | 1,477 | -25 | -1.7% | 162,600 |
| 2014/03/19 | 1,500 | 1,516 | 1,500 | 1,502 | +14 | +0.9% | 34,600 |
| 2014/03/18 | 1,500 | 1,512 | 1,487 | 1,488 | +23 | +1.6% | 45,800 |
| 2014/03/17 | 1,525 | 1,525 | 1,465 | 1,465 | -52 | -3.4% | 73,600 |
| 2014/03/14 | 1,538 | 1,544 | 1,513 | 1,517 | -19 | -1.2% | 57,600 |
| 2014/03/13 | 1,580 | 1,590 | 1,527 | 1,536 | +10 | +0.7% | 73,600 |
| 2014/03/12 | 1,533 | 1,538 | 1,522 | 1,526 | -7 | -0.5% | 22,000 |
| 2014/03/11 | 1,524 | 1,535 | 1,524 | 1,533 | +16 | +1.1% | 17,900 |
| 2014/03/10 | 1,517 | 1,534 | 1,516 | 1,517 | -51 | -3.3% | 43,700 |
| 2014/03/07 | 1,569 | 1,578 | 1,546 | 1,568 | +1 | +0.1% | 18,600 |
| 2014/03/06 | 1,560 | 1,568 | 1,544 | 1,567 | +9 | +0.6% | 7,100 |
| 2014/03/05 | 1,570 | 1,570 | 1,524 | 1,558 | -8 | -0.5% | 8,800 |
| 2014/03/04 | 1,536 | 1,567 | 1,536 | 1,566 | +25 | +1.6% | 14,200 |
| 2014/03/03 | 1,530 | 1,570 | 1,521 | 1,541 | +8 | +0.5% | 15,700 |
| 2014/02/28 | 1,528 | 1,537 | 1,515 | 1,533 | ±0 | ±0% | 9,600 |
| 2014/02/27 | 1,537 | 1,539 | 1,525 | 1,533 | -4 | -0.3% | 4,900 |
| 2014/02/26 | 1,567 | 1,567 | 1,520 | 1,537 | -27 | -1.7% | 9,500 |
| 2014/02/25 | 1,567 | 1,568 | 1,556 | 1,564 | +13 | +0.8% | 13,600 |
| 2014/02/24 | 1,560 | 1,563 | 1,540 | 1,551 | +4 | +0.3% | 12,500 |
| 2014/02/21 | 1,531 | 1,549 | 1,531 | 1,547 | +16 | +1% | 11,100 |
| 2014/02/20 | 1,546 | 1,547 | 1,531 | 1,531 | -11 | -0.7% | 7,000 |
| 2014/02/19 | 1,545 | 1,545 | 1,537 | 1,542 | ±0 | ±0% | 9,500 |
| 2014/02/18 | 1,541 | 1,545 | 1,530 | 1,542 | +1 | +0.1% | 12,700 |
| 2014/02/17 | 1,543 | 1,543 | 1,528 | 1,541 | +2 | +0.1% | 12,800 |
| 2014/02/14 | 1,541 | 1,545 | 1,524 | 1,539 | +3 | +0.2% | 15,300 |
| 2014/02/13 | 1,543 | 1,547 | 1,531 | 1,536 | -5 | -0.3% | 9,100 |
| 2014/02/12 | 1,530 | 1,541 | 1,527 | 1,541 | +10 | +0.7% | 10,400 |
| 2014/02/10 | 1,533 | 1,533 | 1,515 | 1,531 | +8 | +0.5% | 11,400 |
| 2014/02/07 | 1,490 | 1,525 | 1,470 | 1,523 | +46 | +3.1% | 25,300 |
| 2014/02/06 | 1,498 | 1,499 | 1,477 | 1,477 | -17 | -1.1% | 12,300 |
| 2014/02/05 | 1,425 | 1,498 | 1,425 | 1,494 | +73 | +5.1% | 35,900 |
| 2014/02/04 | 1,485 | 1,488 | 1,420 | 1,421 | -67 | -4.5% | 27,100 |
| 2014/02/03 | 1,495 | 1,501 | 1,485 | 1,488 | -16 | -1.1% | 13,700 |
| 2014/01/31 | 1,500 | 1,508 | 1,491 | 1,504 | ±0 | ±0% | 16,400 |
| 2014/01/30 | 1,518 | 1,518 | 1,493 | 1,504 | -14 | -0.9% | 22,100 |
2751～
2800
件表示中 / 6993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 | 111,500円 | +1.5% | -5.6% | 2.60% | 12.05倍 | 1.11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 |
| アークランズ | 173,000円 | +6.1% | -0.9% | 2.31% | 9.29倍 | 0.89倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 大黒天 | 743,000円 | +6.8% | +3.1% | 0.47% | 14.91倍 | 1.69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 |
| ＭＶ東海 | 321,000円 | +4.1% | +0.8% | 2.65% | 10.89倍 | 1.16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 |
| ハローズ | 477,500円 | +6.4% | +0.5% | 1.42% | 11.85倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
