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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 975 | 1,008 | 971 | 1,003 | +33 | +3.4% | 272,600 |
| 2024/05/30 | 968 | 971 | 961 | 970 | -1 | -0.1% | 111,900 |
| 2024/05/29 | 973 | 975 | 964 | 971 | -5 | -0.5% | 111,900 |
| 2024/05/28 | 993 | 998 | 976 | 976 | -17 | -1.7% | 176,100 |
| 2024/05/27 | 999 | 999 | 990 | 993 | -2 | -0.2% | 68,600 |
| 2024/05/24 | 988 | 999 | 987 | 995 | +1 | +0.1% | 62,500 |
| 2024/05/23 | 992 | 999 | 987 | 994 | +1 | +0.1% | 84,300 |
| 2024/05/22 | 996 | 1,003 | 992 | 993 | -2 | -0.2% | 130,700 |
| 2024/05/21 | 997 | 1,001 | 992 | 995 | +2 | +0.2% | 93,800 |
| 2024/05/20 | 989 | 998 | 986 | 993 | +4 | +0.4% | 83,700 |
| 2024/05/17 | 990 | 996 | 983 | 989 | -4 | -0.4% | 88,100 |
| 2024/05/16 | 1,007 | 1,010 | 991 | 993 | -24 | -2.4% | 190,500 |
| 2024/05/15 | 1,017 | 1,021 | 1,013 | 1,017 | +3 | +0.3% | 106,800 |
| 2024/05/14 | 1,011 | 1,018 | 1,007 | 1,014 | -1 | -0.1% | 96,100 |
| 2024/05/13 | 1,015 | 1,020 | 1,007 | 1,015 | -4 | -0.4% | 102,200 |
| 2024/05/10 | 1,025 | 1,027 | 1,016 | 1,019 | -1 | -0.1% | 75,000 |
| 2024/05/09 | 1,002 | 1,028 | 1,002 | 1,020 | +23 | +2.3% | 99,900 |
| 2024/05/08 | 1,068 | 1,068 | 996 | 997 | -54 | -5.1% | 227,600 |
| 2024/05/07 | 1,069 | 1,074 | 1,047 | 1,051 | ±0 | ±0% | 179,000 |
| 2024/05/02 | 1,061 | 1,064 | 1,050 | 1,051 | -12 | -1.1% | 68,300 |
| 2024/05/01 | 1,052 | 1,069 | 1,052 | 1,063 | +6 | +0.6% | 48,600 |
| 2024/04/30 | 1,075 | 1,075 | 1,053 | 1,057 | -7 | -0.7% | 110,300 |
| 2024/04/26 | 1,060 | 1,069 | 1,047 | 1,064 | +1 | +0.1% | 87,000 |
| 2024/04/25 | 1,070 | 1,071 | 1,059 | 1,063 | -5 | -0.5% | 63,400 |
| 2024/04/24 | 1,070 | 1,075 | 1,062 | 1,068 | +3 | +0.3% | 72,600 |
| 2024/04/23 | 1,065 | 1,065 | 1,055 | 1,065 | +1 | +0.1% | 53,500 |
| 2024/04/22 | 1,072 | 1,078 | 1,060 | 1,064 | +6 | +0.6% | 96,300 |
| 2024/04/19 | 1,061 | 1,065 | 1,049 | 1,058 | -11 | -1% | 116,500 |
| 2024/04/18 | 1,060 | 1,073 | 1,058 | 1,069 | +14 | +1.3% | 37,500 |
| 2024/04/17 | 1,069 | 1,070 | 1,053 | 1,055 | -14 | -1.3% | 69,800 |
| 2024/04/16 | 1,077 | 1,081 | 1,060 | 1,069 | -16 | -1.5% | 90,100 |
| 2024/04/15 | 1,087 | 1,095 | 1,081 | 1,085 | +2 | +0.2% | 88,300 |
| 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 |
301～
350
件表示中 / 7020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 | 119,500円 | +1.5% | -5.6% | 2.43% | 12.91倍 | 1.19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 |
| 大黒天 | 801,000円 | +6.8% | +3.1% | 0.44% | 16.08倍 | 1.82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 |
| ハローズ | 524,000円 | +6.4% | +0.5% | 1.30% | 13.01倍 | 1.59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 |
| イオン九州 | 304,500円 | +3.7% | -8.4% | 1.64% | 19.59倍 | 1.88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 |
| ＭＶ東海 | 323,000円 | +4.1% | +0.8% | 2.63% | 10.95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 |
市場注目の銘柄
チャート関連のコラム
