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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,749 | 1,750 | 1,703 | 1,705 | -38 | -2.2% | 6,200 |
| 2013/03/28 | 1,736 | 1,748 | 1,703 | 1,743 | +4 | +0.2% | 6,400 |
| 2013/03/27 | 1,718 | 1,745 | 1,700 | 1,739 | -17 | -1% | 9,200 |
| 2013/03/26 | 1,722 | 1,765 | 1,717 | 1,756 | +43 | +2.5% | 30,100 |
| 2013/03/25 | 1,725 | 1,735 | 1,713 | 1,713 | +4 | +0.2% | 15,200 |
| 2013/03/22 | 1,731 | 1,750 | 1,709 | 1,709 | -4 | -0.2% | 10,600 |
| 2013/03/21 | 1,705 | 1,720 | 1,701 | 1,713 | +19 | +1.1% | 7,800 |
| 2013/03/19 | 1,690 | 1,700 | 1,689 | 1,694 | +15 | +0.9% | 7,100 |
| 2013/03/18 | 1,650 | 1,698 | 1,650 | 1,679 | +25 | +1.5% | 4,700 |
| 2013/03/15 | 1,620 | 1,679 | 1,620 | 1,654 | -16 | -1% | 27,600 |
| 2013/03/14 | 1,709 | 1,720 | 1,669 | 1,670 | -28 | -1.6% | 14,400 |
| 2013/03/13 | 1,709 | 1,718 | 1,695 | 1,698 | -3 | -0.2% | 6,200 |
| 2013/03/12 | 1,730 | 1,734 | 1,701 | 1,701 | -16 | -0.9% | 11,100 |
| 2013/03/11 | 1,669 | 1,797 | 1,662 | 1,717 | +58 | +3.5% | 16,600 |
| 2013/03/08 | 1,670 | 1,670 | 1,657 | 1,659 | +7 | +0.4% | 27,300 |
| 2013/03/07 | 1,650 | 1,669 | 1,650 | 1,652 | +4 | +0.2% | 4,900 |
| 2013/03/06 | 1,621 | 1,650 | 1,621 | 1,648 | +24 | +1.5% | 6,800 |
| 2013/03/05 | 1,629 | 1,640 | 1,622 | 1,624 | +3 | +0.2% | 4,900 |
| 2013/03/04 | 1,631 | 1,634 | 1,601 | 1,621 | -10 | -0.6% | 5,900 |
| 2013/03/01 | 1,635 | 1,635 | 1,624 | 1,631 | -4 | -0.2% | 3,500 |
| 2013/02/28 | 1,600 | 1,640 | 1,600 | 1,635 | +24 | +1.5% | 7,100 |
| 2013/02/27 | 1,609 | 1,629 | 1,602 | 1,611 | -17 | -1% | 9,000 |
| 2013/02/26 | 1,627 | 1,634 | 1,621 | 1,628 | -6 | -0.4% | 4,700 |
| 2013/02/25 | 1,635 | 1,640 | 1,628 | 1,634 | +3 | +0.2% | 11,600 |
| 2013/02/22 | 1,641 | 1,641 | 1,625 | 1,631 | -3 | -0.2% | 9,100 |
| 2013/02/21 | 1,649 | 1,650 | 1,630 | 1,634 | -11 | -0.7% | 8,500 |
| 2013/02/20 | 1,635 | 1,645 | 1,633 | 1,645 | +13 | +0.8% | 11,100 |
| 2013/02/19 | 1,637 | 1,638 | 1,620 | 1,632 | -6 | -0.4% | 5,000 |
| 2013/02/18 | 1,587 | 1,640 | 1,587 | 1,638 | +61 | +3.9% | 8,600 |
| 2013/02/15 | 1,605 | 1,618 | 1,576 | 1,577 | -48 | -3% | 19,000 |
| 2013/02/14 | 1,620 | 1,628 | 1,615 | 1,625 | +14 | +0.9% | 7,800 |
| 2013/02/13 | 1,608 | 1,624 | 1,607 | 1,611 | +2 | +0.1% | 6,100 |
| 2013/02/12 | 1,601 | 1,639 | 1,601 | 1,609 | +9 | +0.6% | 8,400 |
| 2013/02/08 | 1,604 | 1,607 | 1,600 | 1,600 | -5 | -0.3% | 10,100 |
| 2013/02/07 | 1,611 | 1,611 | 1,602 | 1,605 | -7 | -0.4% | 7,200 |
| 2013/02/06 | 1,613 | 1,630 | 1,601 | 1,612 | +15 | +0.9% | 3,900 |
| 2013/02/05 | 1,605 | 1,618 | 1,596 | 1,597 | -8 | -0.5% | 6,300 |
| 2013/02/04 | 1,595 | 1,612 | 1,595 | 1,605 | -8 | -0.5% | 6,900 |
| 2013/02/01 | 1,601 | 1,615 | 1,601 | 1,613 | -2 | -0.1% | 6,100 |
| 2013/01/31 | 1,618 | 1,623 | 1,610 | 1,615 | -3 | -0.2% | 5,700 |
| 2013/01/30 | 1,630 | 1,632 | 1,617 | 1,618 | -14 | -0.9% | 7,100 |
| 2013/01/29 | 1,616 | 1,633 | 1,609 | 1,632 | +16 | +1% | 2,600 |
| 2013/01/28 | 1,635 | 1,635 | 1,616 | 1,616 | -11 | -0.7% | 5,000 |
| 2013/01/25 | 1,624 | 1,640 | 1,613 | 1,627 | -5 | -0.3% | 14,800 |
| 2013/01/24 | 1,630 | 1,632 | 1,608 | 1,632 | +10 | +0.6% | 8,600 |
| 2013/01/23 | 1,613 | 1,630 | 1,609 | 1,622 | -2 | -0.1% | 4,800 |
| 2013/01/22 | 1,626 | 1,632 | 1,620 | 1,624 | -2 | -0.1% | 6,700 |
| 2013/01/21 | 1,623 | 1,628 | 1,611 | 1,626 | +3 | +0.2% | 2,700 |
| 2013/01/18 | 1,585 | 1,623 | 1,585 | 1,623 | +41 | +2.6% | 6,400 |
| 2013/01/17 | 1,604 | 1,604 | 1,582 | 1,582 | -22 | -1.4% | 8,200 |
2851～
2900
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
