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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,165 | 4,195 | 4,145 | 4,185 | +20 | +0.5% | 46,300 |
| 2024/03/26 | 4,145 | 4,190 | 4,090 | 4,165 | ±0 | ±0% | 38,500 |
| 2024/03/25 | 4,175 | 4,190 | 4,145 | 4,165 | +20 | +0.5% | 30,400 |
| 2024/03/22 | 4,125 | 4,165 | 4,120 | 4,145 | +5 | +0.1% | 32,300 |
| 2024/03/21 | 4,175 | 4,175 | 4,130 | 4,140 | -10 | -0.2% | 21,300 |
| 2024/03/19 | 4,140 | 4,165 | 4,105 | 4,150 | +10 | +0.2% | 26,800 |
| 2024/03/18 | 4,180 | 4,200 | 4,135 | 4,140 | -20 | -0.5% | 37,600 |
| 2024/03/15 | 4,090 | 4,205 | 4,090 | 4,160 | +25 | +0.6% | 65,100 |
| 2024/03/14 | 4,110 | 4,135 | 4,085 | 4,135 | +30 | +0.7% | 26,200 |
| 2024/03/13 | 4,080 | 4,145 | 4,080 | 4,105 | +25 | +0.6% | 44,200 |
| 2024/03/12 | 4,075 | 4,080 | 4,020 | 4,080 | +5 | +0.1% | 21,500 |
| 2024/03/11 | 4,040 | 4,075 | 4,025 | 4,075 | +20 | +0.5% | 19,800 |
| 2024/03/08 | 4,010 | 4,065 | 3,990 | 4,055 | +45 | +1.1% | 38,200 |
| 2024/03/07 | 3,995 | 4,020 | 3,995 | 4,010 | +20 | +0.5% | 23,200 |
| 2024/03/06 | 3,950 | 3,990 | 3,950 | 3,990 | +45 | +1.1% | 20,500 |
| 2024/03/05 | 3,920 | 3,955 | 3,910 | 3,945 | +5 | +0.1% | 16,200 |
| 2024/03/04 | 3,995 | 3,995 | 3,920 | 3,940 | -55 | -1.4% | 34,500 |
| 2024/03/01 | 3,980 | 4,005 | 3,965 | 3,995 | +5 | +0.1% | 28,300 |
| 2024/02/29 | 4,010 | 4,040 | 3,990 | 3,990 | +10 | +0.3% | 78,300 |
| 2024/02/28 | 3,980 | 4,005 | 3,975 | 3,980 | ±0 | ±0% | 24,300 |
| 2024/02/27 | 3,970 | 4,005 | 3,955 | 3,980 | ±0 | ±0% | 28,100 |
| 2024/02/26 | 4,040 | 4,060 | 3,975 | 3,980 | -55 | -1.4% | 22,900 |
| 2024/02/22 | 4,080 | 4,080 | 4,015 | 4,035 | -5 | -0.1% | 31,000 |
| 2024/02/21 | 4,030 | 4,070 | 4,030 | 4,040 | +5 | +0.1% | 24,000 |
| 2024/02/20 | 4,020 | 4,065 | 4,010 | 4,035 | +25 | +0.6% | 41,800 |
| 2024/02/19 | 3,980 | 4,020 | 3,980 | 4,010 | +35 | +0.9% | 20,300 |
| 2024/02/16 | 3,930 | 3,995 | 3,915 | 3,975 | +65 | +1.7% | 23,400 |
| 2024/02/15 | 3,970 | 3,970 | 3,885 | 3,910 | -35 | -0.9% | 32,600 |
| 2024/02/14 | 4,010 | 4,010 | 3,935 | 3,945 | +5 | +0.1% | 36,600 |
| 2024/02/13 | 3,970 | 3,970 | 3,890 | 3,940 | +5 | +0.1% | 33,500 |
| 2024/02/09 | 3,925 | 3,960 | 3,895 | 3,935 | +15 | +0.4% | 24,700 |
| 2024/02/08 | 3,905 | 3,955 | 3,875 | 3,920 | -5 | -0.1% | 41,700 |
| 2024/02/07 | 3,940 | 4,000 | 3,925 | 3,925 | -15 | -0.4% | 34,000 |
| 2024/02/06 | 4,025 | 4,050 | 3,935 | 3,940 | -105 | -2.6% | 47,600 |
| 2024/02/05 | 4,060 | 4,075 | 4,045 | 4,045 | -15 | -0.4% | 24,300 |
| 2024/02/02 | 4,080 | 4,095 | 4,045 | 4,060 | -40 | -1% | 26,600 |
| 2024/02/01 | 4,065 | 4,125 | 4,065 | 4,100 | +5 | +0.1% | 29,000 |
| 2024/01/31 | 4,060 | 4,100 | 4,050 | 4,095 | +25 | +0.6% | 15,300 |
| 2024/01/30 | 4,130 | 4,135 | 4,065 | 4,070 | -60 | -1.5% | 22,900 |
| 2024/01/29 | 4,090 | 4,135 | 4,090 | 4,130 | +40 | +1% | 14,600 |
| 2024/01/26 | 4,070 | 4,100 | 4,060 | 4,090 | +10 | +0.2% | 25,000 |
| 2024/01/25 | 4,040 | 4,080 | 4,020 | 4,080 | +70 | +1.7% | 25,100 |
| 2024/01/24 | 4,080 | 4,080 | 4,000 | 4,010 | -40 | -1% | 28,400 |
| 2024/01/23 | 4,030 | 4,055 | 4,020 | 4,050 | +25 | +0.6% | 39,400 |
| 2024/01/22 | 4,005 | 4,045 | 4,000 | 4,025 | +25 | +0.6% | 27,700 |
| 2024/01/19 | 4,070 | 4,070 | 3,975 | 4,000 | -80 | -2% | 33,500 |
| 2024/01/18 | 4,050 | 4,110 | 4,050 | 4,080 | +30 | +0.7% | 26,200 |
| 2024/01/17 | 4,045 | 4,110 | 4,045 | 4,050 | +5 | +0.1% | 21,500 |
| 2024/01/16 | 4,095 | 4,160 | 4,040 | 4,045 | -50 | -1.2% | 25,900 |
| 2024/01/15 | 4,100 | 4,120 | 4,045 | 4,095 | +5 | +0.1% | 21,900 |
251～
300
件表示中 / 6926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 | 97,800円 | +3.6% | +1.4% | 2.56% | 11.76倍 | 1.02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 |
| ＭＶ東海 | 296,000円 | +2.8% | +0.6% | 2.53% | 11.23倍 | 1.14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 |
| 大黒天 | 650,000円 | +8.3% | +12.1% | 0.51% | 14.18倍 | 1.57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 |
| アルペン | 227,800円 | +6.0% | +68.3% | 2.19% | 19.87倍 | 0.73倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| ハローズ | 402,500円 | +3.2% | +0.5% | 1.29% | 11.60倍 | 1.31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
