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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,495 | 1,500 | 1,481 | 1,497 | +7 | +0.5% | 2,200 |
| 2012/10/26 | 1,491 | 1,496 | 1,472 | 1,490 | -5 | -0.3% | 2,600 |
| 2012/10/25 | 1,489 | 1,495 | 1,484 | 1,495 | +5 | +0.3% | 6,800 |
| 2012/10/24 | 1,483 | 1,490 | 1,473 | 1,490 | +18 | +1.2% | 6,800 |
| 2012/10/23 | 1,476 | 1,480 | 1,471 | 1,472 | -11 | -0.7% | 1,500 |
| 2012/10/22 | 1,455 | 1,485 | 1,455 | 1,483 | -2 | -0.1% | 3,700 |
| 2012/10/19 | 1,454 | 1,485 | 1,435 | 1,485 | +7 | +0.5% | 6,600 |
| 2012/10/18 | 1,446 | 1,478 | 1,445 | 1,478 | +32 | +2.2% | 2,900 |
| 2012/10/17 | 1,435 | 1,449 | 1,434 | 1,446 | +12 | +0.8% | 4,300 |
| 2012/10/16 | 1,424 | 1,435 | 1,424 | 1,434 | +1 | +0.1% | 2,900 |
| 2012/10/15 | 1,446 | 1,446 | 1,431 | 1,433 | -11 | -0.8% | 9,500 |
| 2012/10/12 | 1,463 | 1,467 | 1,434 | 1,444 | -6 | -0.4% | 9,400 |
| 2012/10/11 | 1,443 | 1,450 | 1,431 | 1,450 | +8 | +0.6% | 4,800 |
| 2012/10/10 | 1,459 | 1,459 | 1,425 | 1,442 | +5 | +0.3% | 4,600 |
| 2012/10/09 | 1,458 | 1,467 | 1,437 | 1,437 | -9 | -0.6% | 3,400 |
| 2012/10/05 | 1,446 | 1,446 | 1,421 | 1,446 | +16 | +1.1% | 3,500 |
| 2012/10/04 | 1,443 | 1,444 | 1,430 | 1,430 | -13 | -0.9% | 3,000 |
| 2012/10/03 | 1,451 | 1,451 | 1,422 | 1,443 | +1 | +0.1% | 3,000 |
| 2012/10/02 | 1,453 | 1,453 | 1,441 | 1,442 | -10 | -0.7% | 2,200 |
| 2012/10/01 | 1,464 | 1,464 | 1,452 | 1,452 | -11 | -0.8% | 2,100 |
| 2012/09/28 | 1,480 | 1,483 | 1,460 | 1,463 | -16 | -1.1% | 4,700 |
| 2012/09/27 | 1,483 | 1,485 | 1,452 | 1,479 | -1 | -0.1% | 3,600 |
| 2012/09/26 | 1,460 | 1,480 | 1,445 | 1,480 | -20 | -1.3% | 11,000 |
| 2012/09/25 | 1,485 | 1,500 | 1,470 | 1,500 | ±0 | ±0% | 46,600 |
| 2012/09/24 | 1,513 | 1,513 | 1,493 | 1,500 | ±0 | ±0% | 8,200 |
| 2012/09/21 | 1,475 | 1,500 | 1,475 | 1,500 | +20 | +1.4% | 8,600 |
| 2012/09/20 | 1,471 | 1,480 | 1,468 | 1,480 | +13 | +0.9% | 3,800 |
| 2012/09/19 | 1,473 | 1,479 | 1,455 | 1,467 | -13 | -0.9% | 10,000 |
| 2012/09/18 | 1,479 | 1,480 | 1,471 | 1,480 | +5 | +0.3% | 14,600 |
| 2012/09/14 | 1,476 | 1,487 | 1,470 | 1,475 | +28 | +1.9% | 15,200 |
| 2012/09/13 | 1,459 | 1,460 | 1,445 | 1,447 | -12 | -0.8% | 7,300 |
| 2012/09/12 | 1,426 | 1,459 | 1,426 | 1,459 | +18 | +1.2% | 5,600 |
| 2012/09/11 | 1,390 | 1,459 | 1,383 | 1,441 | +55 | +4% | 8,900 |
| 2012/09/10 | 1,383 | 1,388 | 1,378 | 1,386 | -4 | -0.3% | 4,400 |
| 2012/09/07 | 1,398 | 1,415 | 1,390 | 1,390 | -24 | -1.7% | 8,200 |
| 2012/09/06 | 1,416 | 1,416 | 1,397 | 1,414 | -2 | -0.1% | 4,600 |
| 2012/09/05 | 1,402 | 1,416 | 1,400 | 1,416 | +10 | +0.7% | 2,600 |
| 2012/09/04 | 1,455 | 1,455 | 1,405 | 1,406 | -47 | -3.2% | 7,400 |
| 2012/09/03 | 1,470 | 1,472 | 1,449 | 1,453 | -8 | -0.5% | 3,400 |
| 2012/08/31 | 1,455 | 1,473 | 1,455 | 1,461 | -12 | -0.8% | 1,300 |
| 2012/08/30 | 1,469 | 1,477 | 1,467 | 1,473 | -14 | -0.9% | 2,100 |
| 2012/08/29 | 1,487 | 1,488 | 1,470 | 1,487 | +8 | +0.5% | 1,500 |
| 2012/08/28 | 1,481 | 1,481 | 1,474 | 1,479 | -10 | -0.7% | 5,300 |
| 2012/08/27 | 1,500 | 1,502 | 1,489 | 1,489 | -3 | -0.2% | 4,700 |
| 2012/08/24 | 1,475 | 1,499 | 1,474 | 1,492 | +12 | +0.8% | 10,500 |
| 2012/08/23 | 1,475 | 1,480 | 1,463 | 1,480 | +10 | +0.7% | 6,400 |
| 2012/08/22 | 1,464 | 1,470 | 1,460 | 1,470 | +14 | +1% | 2,800 |
| 2012/08/21 | 1,450 | 1,473 | 1,435 | 1,456 | +12 | +0.8% | 4,900 |
| 2012/08/20 | 1,457 | 1,479 | 1,444 | 1,444 | -24 | -1.6% | 3,600 |
| 2012/08/17 | 1,486 | 1,486 | 1,432 | 1,468 | -18 | -1.2% | 5,200 |
2951～
3000
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
