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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,046 | 1,064 | 1,031 | 1,060 | +12 | +1.1% | 6,500 |
| 2009/12/22 | 1,068 | 1,068 | 1,025 | 1,048 | -7 | -0.7% | 9,600 |
| 2009/12/21 | 1,071 | 1,071 | 1,053 | 1,055 | -21 | -2% | 8,000 |
| 2009/12/18 | 1,075 | 1,079 | 1,069 | 1,076 | ±0 | ±0% | 3,600 |
| 2009/12/17 | 1,077 | 1,086 | 1,073 | 1,076 | -9 | -0.8% | 5,800 |
| 2009/12/16 | 1,066 | 1,093 | 1,066 | 1,085 | +19 | +1.8% | 8,300 |
| 2009/12/15 | 1,098 | 1,098 | 1,057 | 1,066 | -34 | -3.1% | 19,100 |
| 2009/12/14 | 1,088 | 1,100 | 1,080 | 1,100 | +21 | +1.9% | 12,400 |
| 2009/12/11 | 1,076 | 1,093 | 1,068 | 1,079 | -1 | -0.1% | 16,000 |
| 2009/12/10 | 1,093 | 1,093 | 1,078 | 1,080 | +6 | +0.6% | 17,400 |
| 2009/12/09 | 1,062 | 1,080 | 1,053 | 1,074 | +26 | +2.5% | 11,800 |
| 2009/12/08 | 1,056 | 1,064 | 1,041 | 1,048 | +8 | +0.8% | 6,000 |
| 2009/12/07 | 1,048 | 1,059 | 1,023 | 1,040 | -8 | -0.8% | 9,700 |
| 2009/12/04 | 1,053 | 1,060 | 1,048 | 1,048 | -22 | -2.1% | 2,200 |
| 2009/12/03 | 1,040 | 1,070 | 1,040 | 1,070 | +8 | +0.8% | 9,300 |
| 2009/12/02 | 1,069 | 1,069 | 1,035 | 1,062 | -27 | -2.5% | 6,600 |
| 2009/12/01 | 1,049 | 1,089 | 1,049 | 1,089 | +39 | +3.7% | 10,500 |
| 2009/11/30 | 1,029 | 1,050 | 1,021 | 1,050 | +27 | +2.6% | 8,100 |
| 2009/11/27 | 1,030 | 1,032 | 1,000 | 1,023 | +13 | +1.3% | 4,600 |
| 2009/11/26 | 1,001 | 1,024 | 1,001 | 1,010 | +19 | +1.9% | 6,600 |
| 2009/11/25 | 1,005 | 1,005 | 991 | 991 | -18 | -1.8% | 18,800 |
| 2009/11/24 | 1,005 | 1,029 | 1,005 | 1,009 | -11 | -1.1% | 9,700 |
| 2009/11/20 | 1,031 | 1,035 | 1,020 | 1,020 | -22 | -2.1% | 7,800 |
| 2009/11/19 | 1,034 | 1,043 | 1,031 | 1,042 | +2 | +0.2% | 4,800 |
| 2009/11/18 | 1,033 | 1,049 | 1,033 | 1,040 | +2 | +0.2% | 6,700 |
| 2009/11/17 | 1,044 | 1,044 | 1,030 | 1,038 | -10 | -1% | 8,100 |
| 2009/11/16 | 1,080 | 1,080 | 1,045 | 1,048 | -25 | -2.3% | 14,300 |
| 2009/11/13 | 1,039 | 1,079 | 1,039 | 1,073 | +48 | +4.7% | 12,700 |
| 2009/11/12 | 1,038 | 1,051 | 1,011 | 1,025 | -7 | -0.7% | 13,300 |
| 2009/11/11 | 1,058 | 1,058 | 1,031 | 1,032 | -18 | -1.7% | 3,700 |
| 2009/11/10 | 1,040 | 1,055 | 1,023 | 1,050 | +3 | +0.3% | 9,200 |
| 2009/11/09 | 1,058 | 1,058 | 1,040 | 1,047 | +1 | +0.1% | 4,700 |
| 2009/11/06 | 1,029 | 1,054 | 1,025 | 1,046 | +12 | +1.2% | 7,300 |
| 2009/11/05 | 1,020 | 1,034 | 1,010 | 1,034 | +21 | +2.1% | 7,500 |
| 2009/11/04 | 1,009 | 1,014 | 991 | 1,013 | +14 | +1.4% | 4,400 |
| 2009/11/02 | 996 | 1,006 | 992 | 999 | +1 | +0.1% | 8,500 |
| 2009/10/30 | 995 | 1,014 | 991 | 998 | +2 | +0.2% | 13,000 |
| 2009/10/29 | 997 | 1,000 | 994 | 996 | -5 | -0.5% | 11,000 |
| 2009/10/28 | 982 | 1,005 | 982 | 1,001 | +15 | +1.5% | 5,000 |
| 2009/10/27 | 1,003 | 1,005 | 986 | 986 | -27 | -2.7% | 17,800 |
| 2009/10/26 | 1,002 | 1,028 | 1,000 | 1,013 | +3 | +0.3% | 16,900 |
| 2009/10/23 | 1,028 | 1,030 | 1,003 | 1,010 | -18 | -1.8% | 17,600 |
| 2009/10/22 | 1,021 | 1,033 | 1,021 | 1,028 | -12 | -1.2% | 10,200 |
| 2009/10/21 | 1,028 | 1,040 | 1,027 | 1,040 | +13 | +1.3% | 3,900 |
| 2009/10/20 | 1,039 | 1,055 | 1,027 | 1,027 | +3 | +0.3% | 5,300 |
| 2009/10/19 | 1,036 | 1,043 | 1,021 | 1,024 | -12 | -1.2% | 5,100 |
| 2009/10/16 | 1,042 | 1,047 | 1,031 | 1,036 | +11 | +1.1% | 7,800 |
| 2009/10/15 | 1,016 | 1,036 | 1,016 | 1,025 | -7 | -0.7% | 18,900 |
| 2009/10/14 | 1,005 | 1,032 | 1,005 | 1,032 | +23 | +2.3% | 16,900 |
| 2009/10/13 | 1,003 | 1,016 | 1,003 | 1,009 | +5 | +0.5% | 6,200 |
3651～
3700
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
