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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,191 | 1,191 | 1,180 | 1,186 | -5 | -0.4% | 23,100 |
| 2011/03/16 | 1,171 | 1,212 | 1,171 | 1,191 | +21 | +1.8% | 24,600 |
| 2011/03/15 | 1,212 | 1,212 | 1,091 | 1,170 | -42 | -3.5% | 36,100 |
| 2011/03/14 | 1,235 | 1,239 | 1,180 | 1,212 | -58 | -4.6% | 17,400 |
| 2011/03/11 | 1,272 | 1,280 | 1,268 | 1,270 | -2 | -0.2% | 29,800 |
| 2011/03/10 | 1,279 | 1,279 | 1,270 | 1,272 | +2 | +0.2% | 8,000 |
| 2011/03/09 | 1,270 | 1,299 | 1,259 | 1,270 | ±0 | ±0% | 22,400 |
| 2011/03/08 | 1,286 | 1,306 | 1,266 | 1,270 | -16 | -1.2% | 23,500 |
| 2011/03/07 | 1,296 | 1,296 | 1,284 | 1,286 | -10 | -0.8% | 12,100 |
| 2011/03/04 | 1,300 | 1,302 | 1,290 | 1,296 | -16 | -1.2% | 22,900 |
| 2011/03/03 | 1,304 | 1,319 | 1,300 | 1,312 | +8 | +0.6% | 11,500 |
| 2011/03/02 | 1,312 | 1,319 | 1,304 | 1,304 | -8 | -0.6% | 16,300 |
| 2011/03/01 | 1,304 | 1,319 | 1,304 | 1,312 | +8 | +0.6% | 8,900 |
| 2011/02/28 | 1,295 | 1,320 | 1,295 | 1,304 | +9 | +0.7% | 22,100 |
| 2011/02/25 | 1,295 | 1,300 | 1,295 | 1,295 | -9 | -0.7% | 17,600 |
| 2011/02/24 | 1,302 | 1,304 | 1,295 | 1,304 | +4 | +0.3% | 13,200 |
| 2011/02/23 | 1,298 | 1,305 | 1,285 | 1,300 | -2 | -0.2% | 13,300 |
| 2011/02/22 | 1,308 | 1,308 | 1,299 | 1,302 | -6 | -0.5% | 13,100 |
| 2011/02/21 | 1,308 | 1,308 | 1,305 | 1,308 | +2 | +0.2% | 8,500 |
| 2011/02/18 | 1,309 | 1,310 | 1,300 | 1,306 | -3 | -0.2% | 12,400 |
| 2011/02/17 | 1,301 | 1,309 | 1,298 | 1,309 | +8 | +0.6% | 12,200 |
| 2011/02/16 | 1,307 | 1,308 | 1,300 | 1,301 | +3 | +0.2% | 9,000 |
| 2011/02/15 | 1,310 | 1,310 | 1,291 | 1,298 | -16 | -1.2% | 18,100 |
| 2011/02/14 | 1,315 | 1,316 | 1,310 | 1,314 | +10 | +0.8% | 14,600 |
| 2011/02/10 | 1,296 | 1,306 | 1,295 | 1,304 | +13 | +1% | 11,600 |
| 2011/02/09 | 1,284 | 1,291 | 1,283 | 1,291 | +16 | +1.3% | 7,900 |
| 2011/02/08 | 1,266 | 1,279 | 1,266 | 1,275 | +16 | +1.3% | 9,900 |
| 2011/02/07 | 1,250 | 1,259 | 1,248 | 1,259 | +11 | +0.9% | 11,500 |
| 2011/02/04 | 1,244 | 1,250 | 1,244 | 1,248 | +4 | +0.3% | 8,700 |
| 2011/02/03 | 1,243 | 1,246 | 1,239 | 1,244 | +1 | +0.1% | 7,800 |
| 2011/02/02 | 1,233 | 1,256 | 1,233 | 1,243 | +14 | +1.1% | 13,100 |
| 2011/02/01 | 1,227 | 1,233 | 1,227 | 1,229 | +2 | +0.2% | 7,500 |
| 2011/01/31 | 1,259 | 1,259 | 1,226 | 1,227 | -32 | -2.5% | 12,400 |
| 2011/01/28 | 1,266 | 1,266 | 1,255 | 1,259 | -6 | -0.5% | 14,300 |
| 2011/01/27 | 1,245 | 1,318 | 1,245 | 1,265 | +20 | +1.6% | 10,700 |
| 2011/01/26 | 1,251 | 1,253 | 1,245 | 1,245 | -5 | -0.4% | 9,400 |
| 2011/01/25 | 1,230 | 1,260 | 1,226 | 1,250 | +10 | +0.8% | 21,200 |
| 2011/01/24 | 1,226 | 1,240 | 1,216 | 1,240 | +18 | +1.5% | 12,600 |
| 2011/01/21 | 1,223 | 1,225 | 1,212 | 1,222 | -1 | -0.1% | 13,400 |
| 2011/01/20 | 1,223 | 1,223 | 1,220 | 1,223 | ±0 | ±0% | 8,600 |
| 2011/01/19 | 1,219 | 1,229 | 1,215 | 1,223 | +4 | +0.3% | 10,100 |
| 2011/01/18 | 1,215 | 1,222 | 1,215 | 1,219 | +2 | +0.2% | 7,300 |
| 2011/01/17 | 1,219 | 1,221 | 1,217 | 1,217 | -2 | -0.2% | 19,200 |
| 2011/01/14 | 1,209 | 1,220 | 1,206 | 1,219 | +13 | +1.1% | 13,100 |
| 2011/01/13 | 1,203 | 1,209 | 1,200 | 1,206 | +9 | +0.8% | 11,200 |
| 2011/01/12 | 1,193 | 1,203 | 1,189 | 1,197 | +7 | +0.6% | 21,500 |
| 2011/01/11 | 1,187 | 1,191 | 1,186 | 1,190 | +14 | +1.2% | 8,200 |
| 2011/01/07 | 1,170 | 1,182 | 1,170 | 1,176 | +19 | +1.6% | 9,000 |
| 2011/01/06 | 1,135 | 1,161 | 1,135 | 1,157 | +24 | +2.1% | 8,400 |
| 2011/01/05 | 1,136 | 1,136 | 1,130 | 1,133 | -3 | -0.3% | 9,800 |
3351～
3400
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
