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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,728 | 1,750 | 1,712 | 1,750 | +41 | +2.4% | 8,500 |
| 2013/08/21 | 1,706 | 1,750 | 1,706 | 1,709 | +4 | +0.2% | 6,600 |
| 2013/08/20 | 1,705 | 1,715 | 1,704 | 1,705 | -2 | -0.1% | 1,600 |
| 2013/08/19 | 1,717 | 1,722 | 1,701 | 1,707 | +7 | +0.4% | 2,100 |
| 2013/08/16 | 1,756 | 1,756 | 1,700 | 1,700 | -57 | -3.2% | 4,700 |
| 2013/08/15 | 1,774 | 1,778 | 1,757 | 1,757 | -18 | -1% | 17,000 |
| 2013/08/14 | 1,759 | 1,778 | 1,759 | 1,775 | +28 | +1.6% | 8,900 |
| 2013/08/13 | 1,714 | 1,747 | 1,714 | 1,747 | +44 | +2.6% | 4,400 |
| 2013/08/12 | 1,697 | 1,724 | 1,664 | 1,703 | +23 | +1.4% | 9,100 |
| 2013/08/09 | 1,679 | 1,689 | 1,662 | 1,680 | +31 | +1.9% | 10,400 |
| 2013/08/08 | 1,650 | 1,676 | 1,649 | 1,649 | +8 | +0.5% | 6,600 |
| 2013/08/07 | 1,695 | 1,695 | 1,641 | 1,641 | -49 | -2.9% | 4,100 |
| 2013/08/06 | 1,650 | 1,692 | 1,650 | 1,690 | +28 | +1.7% | 3,700 |
| 2013/08/05 | 1,670 | 1,684 | 1,662 | 1,662 | -37 | -2.2% | 3,500 |
| 2013/08/02 | 1,664 | 1,699 | 1,655 | 1,699 | +54 | +3.3% | 5,000 |
| 2013/08/01 | 1,616 | 1,645 | 1,616 | 1,645 | +34 | +2.1% | 5,800 |
| 2013/07/31 | 1,631 | 1,647 | 1,611 | 1,611 | -33 | -2% | 7,500 |
| 2013/07/30 | 1,638 | 1,654 | 1,629 | 1,644 | +17 | +1% | 4,900 |
| 2013/07/29 | 1,639 | 1,650 | 1,627 | 1,627 | -23 | -1.4% | 6,500 |
| 2013/07/26 | 1,670 | 1,750 | 1,650 | 1,650 | -30 | -1.8% | 9,800 |
| 2013/07/25 | 1,685 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 13,800 |
| 2013/07/24 | 1,733 | 1,733 | 1,685 | 1,700 | -25 | -1.4% | 13,300 |
| 2013/07/23 | 1,693 | 1,727 | 1,685 | 1,725 | +30 | +1.8% | 6,100 |
| 2013/07/22 | 1,698 | 1,705 | 1,693 | 1,695 | -2 | -0.1% | 3,600 |
| 2013/07/19 | 1,702 | 1,723 | 1,697 | 1,697 | -12 | -0.7% | 6,100 |
| 2013/07/18 | 1,714 | 1,715 | 1,687 | 1,709 | -6 | -0.3% | 6,200 |
| 2013/07/17 | 1,730 | 1,730 | 1,712 | 1,715 | -8 | -0.5% | 6,700 |
| 2013/07/16 | 1,772 | 1,772 | 1,720 | 1,723 | -24 | -1.4% | 11,500 |
| 2013/07/12 | 1,731 | 1,750 | 1,729 | 1,747 | +16 | +0.9% | 11,400 |
| 2013/07/11 | 1,764 | 1,764 | 1,731 | 1,731 | -24 | -1.4% | 8,400 |
| 2013/07/10 | 1,797 | 1,797 | 1,748 | 1,755 | -41 | -2.3% | 30,300 |
| 2013/07/09 | 1,786 | 1,798 | 1,774 | 1,796 | +24 | +1.4% | 12,900 |
| 2013/07/08 | 1,755 | 1,790 | 1,742 | 1,772 | +37 | +2.1% | 11,000 |
| 2013/07/05 | 1,724 | 1,735 | 1,713 | 1,735 | +22 | +1.3% | 9,700 |
| 2013/07/04 | 1,723 | 1,724 | 1,705 | 1,713 | -10 | -0.6% | 4,600 |
| 2013/07/03 | 1,711 | 1,728 | 1,711 | 1,723 | +4 | +0.2% | 4,300 |
| 2013/07/02 | 1,701 | 1,719 | 1,701 | 1,719 | +20 | +1.2% | 5,900 |
| 2013/07/01 | 1,680 | 1,699 | 1,674 | 1,699 | +1 | +0.1% | 7,300 |
| 2013/06/28 | 1,640 | 1,719 | 1,639 | 1,698 | +63 | +3.9% | 13,600 |
| 2013/06/27 | 1,611 | 1,638 | 1,599 | 1,635 | +19 | +1.2% | 4,500 |
| 2013/06/26 | 1,624 | 1,649 | 1,615 | 1,616 | +5 | +0.3% | 2,800 |
| 2013/06/25 | 1,640 | 1,667 | 1,608 | 1,611 | -30 | -1.8% | 8,900 |
| 2013/06/24 | 1,625 | 1,663 | 1,601 | 1,641 | +46 | +2.9% | 6,700 |
| 2013/06/21 | 1,572 | 1,626 | 1,570 | 1,595 | -8 | -0.5% | 6,500 |
| 2013/06/20 | 1,606 | 1,624 | 1,600 | 1,603 | -19 | -1.2% | 5,000 |
| 2013/06/19 | 1,634 | 1,634 | 1,603 | 1,622 | +10 | +0.6% | 2,400 |
| 2013/06/18 | 1,633 | 1,633 | 1,605 | 1,612 | -3 | -0.2% | 1,600 |
| 2013/06/17 | 1,575 | 1,625 | 1,575 | 1,615 | +50 | +3.2% | 12,700 |
| 2013/06/14 | 1,552 | 1,581 | 1,552 | 1,565 | +7 | +0.4% | 27,900 |
| 2013/06/13 | 1,589 | 1,597 | 1,556 | 1,558 | -31 | -2% | 7,700 |
2751～
2800
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
