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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,479 | 1,486 | 1,477 | 1,486 | +7 | +0.5% | 6,200 |
| 2012/08/15 | 1,485 | 1,485 | 1,473 | 1,479 | -1 | -0.1% | 10,600 |
| 2012/08/14 | 1,469 | 1,486 | 1,462 | 1,480 | +23 | +1.6% | 5,700 |
| 2012/08/13 | 1,461 | 1,461 | 1,450 | 1,457 | +7 | +0.5% | 4,500 |
| 2012/08/10 | 1,438 | 1,450 | 1,386 | 1,450 | +22 | +1.5% | 5,600 |
| 2012/08/09 | 1,430 | 1,430 | 1,401 | 1,428 | +3 | +0.2% | 3,900 |
| 2012/08/08 | 1,414 | 1,425 | 1,400 | 1,425 | +36 | +2.6% | 5,300 |
| 2012/08/07 | 1,400 | 1,400 | 1,384 | 1,389 | -26 | -1.8% | 2,500 |
| 2012/08/06 | 1,402 | 1,415 | 1,397 | 1,415 | +13 | +0.9% | 1,500 |
| 2012/08/03 | 1,377 | 1,410 | 1,377 | 1,402 | +16 | +1.2% | 2,900 |
| 2012/08/02 | 1,409 | 1,414 | 1,380 | 1,386 | ±0 | ±0% | 4,800 |
| 2012/08/01 | 1,400 | 1,410 | 1,386 | 1,386 | +3 | +0.2% | 4,700 |
| 2012/07/31 | 1,400 | 1,400 | 1,383 | 1,383 | -23 | -1.6% | 1,600 |
| 2012/07/30 | 1,371 | 1,406 | 1,371 | 1,406 | +16 | +1.2% | 3,100 |
| 2012/07/27 | 1,387 | 1,399 | 1,357 | 1,390 | +11 | +0.8% | 3,500 |
| 2012/07/26 | 1,350 | 1,379 | 1,349 | 1,379 | +45 | +3.4% | 5,000 |
| 2012/07/25 | 1,344 | 1,344 | 1,331 | 1,334 | -3 | -0.2% | 11,300 |
| 2012/07/24 | 1,350 | 1,350 | 1,330 | 1,337 | -1 | -0.1% | 7,100 |
| 2012/07/23 | 1,350 | 1,360 | 1,338 | 1,338 | -10 | -0.7% | 7,500 |
| 2012/07/20 | 1,370 | 1,370 | 1,346 | 1,348 | -25 | -1.8% | 4,900 |
| 2012/07/19 | 1,361 | 1,381 | 1,361 | 1,373 | +3 | +0.2% | 5,800 |
| 2012/07/18 | 1,375 | 1,379 | 1,370 | 1,370 | -5 | -0.4% | 4,400 |
| 2012/07/17 | 1,398 | 1,398 | 1,375 | 1,375 | -30 | -2.1% | 14,600 |
| 2012/07/13 | 1,398 | 1,417 | 1,397 | 1,405 | -5 | -0.4% | 11,600 |
| 2012/07/12 | 1,398 | 1,410 | 1,390 | 1,410 | +12 | +0.9% | 8,900 |
| 2012/07/11 | 1,438 | 1,439 | 1,398 | 1,398 | -40 | -2.8% | 8,000 |
| 2012/07/10 | 1,485 | 1,485 | 1,438 | 1,438 | +13 | +0.9% | 24,000 |
| 2012/07/09 | 1,412 | 1,426 | 1,407 | 1,425 | +11 | +0.8% | 9,200 |
| 2012/07/06 | 1,409 | 1,420 | 1,408 | 1,414 | +13 | +0.9% | 13,900 |
| 2012/07/05 | 1,407 | 1,407 | 1,399 | 1,401 | -1 | -0.1% | 2,900 |
| 2012/07/04 | 1,382 | 1,404 | 1,382 | 1,402 | +12 | +0.9% | 6,200 |
| 2012/07/03 | 1,395 | 1,400 | 1,390 | 1,390 | +9 | +0.7% | 4,500 |
| 2012/07/02 | 1,400 | 1,400 | 1,372 | 1,381 | -14 | -1% | 3,800 |
| 2012/06/29 | 1,385 | 1,396 | 1,376 | 1,395 | +9 | +0.6% | 6,300 |
| 2012/06/28 | 1,382 | 1,386 | 1,360 | 1,386 | +4 | +0.3% | 5,400 |
| 2012/06/27 | 1,388 | 1,388 | 1,360 | 1,382 | +20 | +1.5% | 2,200 |
| 2012/06/26 | 1,361 | 1,376 | 1,361 | 1,362 | +2 | +0.1% | 4,600 |
| 2012/06/25 | 1,400 | 1,400 | 1,360 | 1,360 | -33 | -2.4% | 10,000 |
| 2012/06/22 | 1,378 | 1,394 | 1,373 | 1,393 | +25 | +1.8% | 6,500 |
| 2012/06/21 | 1,358 | 1,368 | 1,349 | 1,368 | +12 | +0.9% | 7,000 |
| 2012/06/20 | 1,355 | 1,372 | 1,350 | 1,356 | ±0 | ±0% | 5,800 |
| 2012/06/19 | 1,362 | 1,363 | 1,351 | 1,356 | -14 | -1% | 4,100 |
| 2012/06/18 | 1,372 | 1,390 | 1,361 | 1,370 | +7 | +0.5% | 2,700 |
| 2012/06/15 | 1,400 | 1,400 | 1,352 | 1,363 | -42 | -3% | 12,700 |
| 2012/06/14 | 1,408 | 1,408 | 1,392 | 1,405 | -3 | -0.2% | 5,900 |
| 2012/06/13 | 1,379 | 1,408 | 1,366 | 1,408 | +28 | +2% | 12,300 |
| 2012/06/12 | 1,340 | 1,380 | 1,340 | 1,380 | +25 | +1.8% | 6,200 |
| 2012/06/11 | 1,350 | 1,370 | 1,349 | 1,355 | +9 | +0.7% | 5,100 |
| 2012/06/08 | 1,340 | 1,350 | 1,321 | 1,346 | -4 | -0.3% | 14,900 |
| 2012/06/07 | 1,350 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 4,800 |
3001～
3050
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
