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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 1,010 | 1,020 | 990 | 990 | -18 | -1.8% | 5,500 |
| 2010/08/10 | 1,014 | 1,014 | 1,008 | 1,008 | -10 | -1% | 2,800 |
| 2010/08/09 | 1,012 | 1,018 | 1,012 | 1,018 | +8 | +0.8% | 3,000 |
| 2010/08/06 | 990 | 1,010 | 990 | 1,010 | +9 | +0.9% | 3,900 |
| 2010/08/05 | 990 | 1,001 | 990 | 1,001 | +17 | +1.7% | 3,100 |
| 2010/08/04 | 999 | 1,001 | 983 | 984 | -11 | -1.1% | 6,700 |
| 2010/08/03 | 997 | 997 | 992 | 995 | +13 | +1.3% | 3,000 |
| 2010/08/02 | 971 | 989 | 971 | 982 | +5 | +0.5% | 3,500 |
| 2010/07/30 | 985 | 990 | 971 | 977 | -13 | -1.3% | 9,400 |
| 2010/07/29 | 1,002 | 1,005 | 990 | 990 | -30 | -2.9% | 6,600 |
| 2010/07/28 | 1,001 | 1,025 | 995 | 1,020 | +21 | +2.1% | 6,900 |
| 2010/07/27 | 992 | 1,001 | 991 | 999 | +4 | +0.4% | 3,000 |
| 2010/07/26 | 1,001 | 1,001 | 994 | 995 | -5 | -0.5% | 1,800 |
| 2010/07/23 | 1,007 | 1,007 | 990 | 1,000 | +16 | +1.6% | 22,400 |
| 2010/07/22 | 985 | 991 | 983 | 984 | +2 | +0.2% | 10,800 |
| 2010/07/21 | 990 | 996 | 982 | 982 | -5 | -0.5% | 7,200 |
| 2010/07/20 | 990 | 993 | 987 | 987 | -5 | -0.5% | 3,400 |
| 2010/07/16 | 992 | 1,000 | 991 | 992 | -5 | -0.5% | 4,400 |
| 2010/07/15 | 1,000 | 1,005 | 997 | 997 | -28 | -2.7% | 23,200 |
| 2010/07/14 | 1,026 | 1,031 | 1,018 | 1,025 | +19 | +1.9% | 11,900 |
| 2010/07/13 | 1,031 | 1,031 | 1,006 | 1,006 | -12 | -1.2% | 9,300 |
| 2010/07/12 | 1,021 | 1,030 | 1,017 | 1,018 | -15 | -1.5% | 4,700 |
| 2010/07/09 | 1,043 | 1,043 | 1,026 | 1,033 | -12 | -1.1% | 22,000 |
| 2010/07/08 | 1,040 | 1,045 | 1,031 | 1,045 | +14 | +1.4% | 14,600 |
| 2010/07/07 | 1,021 | 1,033 | 1,017 | 1,031 | +8 | +0.8% | 7,000 |
| 2010/07/06 | 1,010 | 1,023 | 1,003 | 1,023 | +28 | +2.8% | 5,200 |
| 2010/07/05 | 991 | 1,000 | 991 | 995 | -6 | -0.6% | 4,500 |
| 2010/07/02 | 1,003 | 1,003 | 995 | 1,001 | +1 | +0.1% | 4,600 |
| 2010/07/01 | 991 | 1,006 | 991 | 1,000 | -13 | -1.3% | 5,100 |
| 2010/06/30 | 1,020 | 1,025 | 1,013 | 1,013 | -18 | -1.7% | 3,600 |
| 2010/06/29 | 1,040 | 1,040 | 1,031 | 1,031 | -9 | -0.9% | 2,200 |
| 2010/06/28 | 1,020 | 1,040 | 1,020 | 1,040 | +10 | +1% | 2,600 |
| 2010/06/25 | 1,048 | 1,050 | 1,029 | 1,030 | -14 | -1.3% | 18,100 |
| 2010/06/24 | 1,034 | 1,047 | 1,034 | 1,044 | +21 | +2.1% | 6,600 |
| 2010/06/23 | 1,030 | 1,038 | 1,023 | 1,023 | -19 | -1.8% | 3,900 |
| 2010/06/22 | 1,035 | 1,042 | 1,028 | 1,042 | +5 | +0.5% | 4,400 |
| 2010/06/21 | 1,016 | 1,039 | 1,016 | 1,037 | +3 | +0.3% | 6,000 |
| 2010/06/18 | 1,022 | 1,034 | 1,022 | 1,034 | +4 | +0.4% | 3,700 |
| 2010/06/17 | 1,026 | 1,032 | 1,025 | 1,030 | -3 | -0.3% | 2,900 |
| 2010/06/16 | 1,035 | 1,035 | 1,019 | 1,033 | +11 | +1.1% | 4,900 |
| 2010/06/15 | 1,033 | 1,033 | 1,018 | 1,022 | +9 | +0.9% | 13,000 |
| 2010/06/14 | 984 | 1,018 | 984 | 1,013 | +30 | +3.1% | 8,600 |
| 2010/06/11 | 980 | 994 | 971 | 983 | +19 | +2% | 18,100 |
| 2010/06/10 | 971 | 971 | 951 | 964 | -8 | -0.8% | 3,800 |
| 2010/06/09 | 975 | 975 | 954 | 972 | +12 | +1.3% | 5,600 |
| 2010/06/08 | 959 | 960 | 954 | 960 | +6 | +0.6% | 4,000 |
| 2010/06/07 | 970 | 970 | 952 | 954 | -19 | -2% | 4,600 |
| 2010/06/04 | 968 | 975 | 964 | 973 | -10 | -1% | 4,700 |
| 2010/06/03 | 967 | 991 | 962 | 983 | +16 | +1.7% | 4,900 |
| 2010/06/02 | 970 | 972 | 965 | 967 | -12 | -1.2% | 4,900 |
3651～
3700
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 | 111,800円 | +1.5% | -5.6% | 2.59% | 12.08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 | 171,200円 | +6.1% | -0.9% | 2.34% | 9.19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 |
| 大黒天 | 717,000円 | +6.8% | +3.1% | 0.49% | 14.39倍 | 1.63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 | 312,500円 | +4.1% | +0.8% | 2.72% | 10.60倍 | 1.13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 | 477,000円 | +6.4% | +0.5% | 1.43% | 11.84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
