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 |
|---|---|---|---|---|---|---|---|
| 2013/06/18 | 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 |
| 2013/06/12 | 1,576 | 1,589 | 1,560 | 1,589 | +12 | +0.8% | 6,600 |
| 2013/06/11 | 1,560 | 1,597 | 1,560 | 1,577 | -18 | -1.1% | 11,000 |
| 2013/06/10 | 1,531 | 1,610 | 1,526 | 1,595 | +84 | +5.6% | 6,200 |
| 2013/06/07 | 1,550 | 1,551 | 1,502 | 1,511 | -39 | -2.5% | 12,200 |
| 2013/06/06 | 1,555 | 1,575 | 1,550 | 1,550 | -8 | -0.5% | 6,500 |
| 2013/06/05 | 1,570 | 1,592 | 1,552 | 1,558 | -27 | -1.7% | 6,900 |
| 2013/06/04 | 1,555 | 1,585 | 1,551 | 1,585 | +28 | +1.8% | 8,200 |
| 2013/06/03 | 1,581 | 1,589 | 1,557 | 1,557 | -39 | -2.4% | 9,500 |
| 2013/05/31 | 1,604 | 1,609 | 1,585 | 1,596 | +32 | +2% | 4,500 |
| 2013/05/30 | 1,600 | 1,602 | 1,564 | 1,564 | -39 | -2.4% | 12,700 |
| 2013/05/29 | 1,599 | 1,614 | 1,586 | 1,603 | +17 | +1.1% | 9,700 |
| 2013/05/28 | 1,610 | 1,610 | 1,581 | 1,586 | -44 | -2.7% | 15,200 |
| 2013/05/27 | 1,650 | 1,650 | 1,603 | 1,630 | -2 | -0.1% | 9,000 |
| 2013/05/24 | 1,651 | 1,708 | 1,620 | 1,632 | -40 | -2.4% | 20,800 |
| 2013/05/23 | 1,726 | 1,730 | 1,660 | 1,672 | -42 | -2.5% | 11,200 |
| 2013/05/22 | 1,718 | 1,731 | 1,706 | 1,714 | +2 | +0.1% | 6,400 |
| 2013/05/21 | 1,720 | 1,720 | 1,705 | 1,712 | -12 | -0.7% | 7,600 |
| 2013/05/20 | 1,739 | 1,740 | 1,724 | 1,724 | -17 | -1% | 7,900 |
| 2013/05/17 | 1,731 | 1,745 | 1,705 | 1,741 | +16 | +0.9% | 6,000 |
| 2013/05/16 | 1,745 | 1,748 | 1,711 | 1,725 | -28 | -1.6% | 12,600 |
| 2013/05/15 | 1,776 | 1,776 | 1,750 | 1,753 | -12 | -0.7% | 11,500 |
| 2013/05/14 | 1,750 | 1,768 | 1,737 | 1,765 | +22 | +1.3% | 8,600 |
| 2013/05/13 | 1,747 | 1,750 | 1,733 | 1,743 | +7 | +0.4% | 4,200 |
| 2013/05/10 | 1,745 | 1,746 | 1,729 | 1,736 | +21 | +1.2% | 6,900 |
| 2013/05/09 | 1,741 | 1,744 | 1,715 | 1,715 | -32 | -1.8% | 6,400 |
| 2013/05/08 | 1,770 | 1,787 | 1,745 | 1,747 | -19 | -1.1% | 9,400 |
| 2013/05/07 | 1,764 | 1,780 | 1,750 | 1,766 | +4 | +0.2% | 5,000 |
| 2013/05/02 | 1,727 | 1,766 | 1,700 | 1,762 | +21 | +1.2% | 12,400 |
| 2013/05/01 | 1,740 | 1,774 | 1,720 | 1,741 | ±0 | ±0% | 11,200 |
| 2013/04/30 | 1,736 | 1,774 | 1,735 | 1,741 | +11 | +0.6% | 8,700 |
| 2013/04/26 | 1,800 | 1,800 | 1,730 | 1,730 | -68 | -3.8% | 6,600 |
| 2013/04/25 | 1,795 | 1,800 | 1,787 | 1,798 | +3 | +0.2% | 9,800 |
| 2013/04/24 | 1,761 | 1,795 | 1,761 | 1,795 | +43 | +2.5% | 10,800 |
| 2013/04/23 | 1,740 | 1,764 | 1,740 | 1,752 | +14 | +0.8% | 2,500 |
| 2013/04/22 | 1,737 | 1,770 | 1,721 | 1,738 | +16 | +0.9% | 4,700 |
| 2013/04/19 | 1,735 | 1,735 | 1,718 | 1,722 | -13 | -0.7% | 4,700 |
| 2013/04/18 | 1,745 | 1,764 | 1,712 | 1,735 | -33 | -1.9% | 8,300 |
| 2013/04/17 | 1,745 | 1,783 | 1,745 | 1,768 | +25 | +1.4% | 7,700 |
| 2013/04/16 | 1,753 | 1,790 | 1,730 | 1,743 | -49 | -2.7% | 14,100 |
| 2013/04/15 | 1,800 | 1,820 | 1,781 | 1,792 | +76 | +4.4% | 29,700 |
| 2013/04/12 | 1,727 | 1,733 | 1,714 | 1,716 | -11 | -0.6% | 8,100 |
| 2013/04/11 | 1,700 | 1,730 | 1,693 | 1,727 | +40 | +2.4% | 9,200 |
| 2013/04/10 | 1,674 | 1,700 | 1,665 | 1,687 | -7 | -0.4% | 7,900 |
| 2013/04/09 | 1,699 | 1,699 | 1,666 | 1,694 | -3 | -0.2% | 9,600 |
| 2013/04/08 | 1,663 | 1,699 | 1,660 | 1,697 | +43 | +2.6% | 12,800 |
| 2013/04/05 | 1,720 | 1,720 | 1,590 | 1,654 | +52 | +3.2% | 17,700 |
2951～
3000
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
