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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,075 | 1,086 | 1,073 | 1,083 | +11 | +1% | 97,900 |
| 2024/04/11 | 1,053 | 1,076 | 1,048 | 1,072 | +11 | +1% | 84,800 |
| 2024/04/10 | 1,051 | 1,067 | 1,051 | 1,061 | +8 | +0.8% | 69,000 |
| 2024/04/09 | 1,065 | 1,065 | 1,045 | 1,053 | -5 | -0.5% | 55,700 |
| 2024/04/08 | 1,064 | 1,074 | 1,058 | 1,058 | ±0 | ±0% | 102,000 |
| 2024/04/05 | 1,026 | 1,061 | 1,026 | 1,058 | +17 | +1.6% | 182,300 |
| 2024/04/04 | 1,004 | 1,043 | 1,001 | 1,041 | +36 | +3.6% | 182,600 |
| 2024/04/03 | 1,000 | 1,007 | 994 | 1,005 | +2 | +0.2% | 149,700 |
| 2024/04/02 | 1,010 | 1,014 | 1,002 | 1,003 | -9 | -0.9% | 129,300 |
| 2024/04/01 | 1,012 | 1,036 | 1,003 | 1,012 | -27 | -2.6% | 180,400 |
| 2024/03/29 | 1,020 | 1,040 | 1,020 | 1,039 | +14 | +1.4% | 142,400 |
| 2024/03/28 | 1,047 | 1,056 | 1,025 | 1,025 | -3,160 | -75.5% | 162,000 |
| 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 |
301～
350
件表示中 / 6988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 | 112,300円 | +1.5% | -5.6% | 2.58% | 12.13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 |
| 青山商 | 224,000円 | +2.6% | +10.9% | 6.07% | 11.44倍 | 0.61倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| アークランズ | 170,200円 | +6.1% | -0.9% | 2.35% | 9.14倍 | 0.88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 |
| ＭＶ東海 | 315,000円 | +4.1% | +0.8% | 2.70% | 10.68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 |
| ハローズ | 463,000円 | +6.4% | +0.5% | 1.47% | 11.49倍 | 1.41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
