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 |
|---|---|---|---|---|---|---|---|
| 2023/11/02 | 3,855 | 3,855 | 3,785 | 3,815 | -25 | -0.7% | 25,300 |
| 2023/11/01 | 3,840 | 3,865 | 3,805 | 3,840 | -5 | -0.1% | 32,200 |
| 2023/10/31 | 3,730 | 3,845 | 3,720 | 3,845 | +120 | +3.2% | 43,200 |
| 2023/10/30 | 3,810 | 3,810 | 3,690 | 3,725 | -85 | -2.2% | 42,600 |
| 2023/10/27 | 3,780 | 3,825 | 3,760 | 3,810 | +85 | +2.3% | 39,700 |
| 2023/10/26 | 3,710 | 3,760 | 3,690 | 3,725 | +5 | +0.1% | 29,800 |
| 2023/10/25 | 3,790 | 3,790 | 3,705 | 3,720 | -50 | -1.3% | 36,400 |
| 2023/10/24 | 3,725 | 3,780 | 3,685 | 3,770 | +40 | +1.1% | 30,700 |
| 2023/10/23 | 3,730 | 3,760 | 3,715 | 3,730 | ±0 | ±0% | 35,600 |
| 2023/10/20 | 3,700 | 3,755 | 3,690 | 3,730 | +20 | +0.5% | 26,400 |
| 2023/10/19 | 3,635 | 3,720 | 3,635 | 3,710 | +10 | +0.3% | 23,000 |
| 2023/10/18 | 3,720 | 3,720 | 3,650 | 3,700 | +30 | +0.8% | 23,100 |
| 2023/10/17 | 3,665 | 3,685 | 3,655 | 3,670 | +5 | +0.1% | 16,900 |
| 2023/10/16 | 3,675 | 3,705 | 3,650 | 3,665 | -25 | -0.7% | 31,400 |
| 2023/10/13 | 3,750 | 3,755 | 3,675 | 3,690 | -85 | -2.3% | 45,300 |
| 2023/10/12 | 3,770 | 3,785 | 3,750 | 3,775 | -25 | -0.7% | 23,300 |
| 2023/10/11 | 3,780 | 3,805 | 3,770 | 3,800 | -15 | -0.4% | 27,300 |
| 2023/10/10 | 3,790 | 3,830 | 3,790 | 3,815 | +50 | +1.3% | 33,100 |
| 2023/10/06 | 3,715 | 3,820 | 3,715 | 3,765 | +50 | +1.3% | 43,700 |
| 2023/10/05 | 3,625 | 3,730 | 3,625 | 3,715 | +60 | +1.6% | 39,200 |
| 2023/10/04 | 3,600 | 3,670 | 3,585 | 3,655 | -5 | -0.1% | 51,900 |
| 2023/10/03 | 3,650 | 3,685 | 3,615 | 3,660 | -25 | -0.7% | 24,300 |
| 2023/10/02 | 3,715 | 3,770 | 3,680 | 3,685 | -60 | -1.6% | 43,500 |
| 2023/09/29 | 3,755 | 3,780 | 3,705 | 3,745 | -10 | -0.3% | 43,500 |
| 2023/09/28 | 3,780 | 3,805 | 3,740 | 3,755 | -55 | -1.4% | 55,300 |
| 2023/09/27 | 3,760 | 3,810 | 3,730 | 3,810 | +40 | +1.1% | 100,200 |
| 2023/09/26 | 3,780 | 3,800 | 3,745 | 3,770 | -25 | -0.7% | 85,800 |
| 2023/09/25 | 3,735 | 3,805 | 3,725 | 3,795 | +80 | +2.2% | 57,100 |
| 2023/09/22 | 3,700 | 3,730 | 3,695 | 3,715 | -10 | -0.3% | 56,800 |
| 2023/09/21 | 3,750 | 3,795 | 3,720 | 3,725 | -40 | -1.1% | 53,600 |
| 2023/09/20 | 3,775 | 3,790 | 3,750 | 3,765 | -30 | -0.8% | 48,100 |
| 2023/09/19 | 3,775 | 3,795 | 3,770 | 3,795 | +5 | +0.1% | 43,100 |
| 2023/09/15 | 3,755 | 3,800 | 3,755 | 3,790 | +25 | +0.7% | 44,500 |
| 2023/09/14 | 3,785 | 3,785 | 3,765 | 3,765 | -30 | -0.8% | 31,200 |
| 2023/09/13 | 3,770 | 3,805 | 3,760 | 3,795 | +10 | +0.3% | 40,200 |
| 2023/09/12 | 3,755 | 3,785 | 3,755 | 3,785 | +35 | +0.9% | 18,200 |
| 2023/09/11 | 3,765 | 3,765 | 3,720 | 3,750 | +15 | +0.4% | 30,700 |
| 2023/09/08 | 3,785 | 3,790 | 3,720 | 3,735 | -65 | -1.7% | 46,100 |
| 2023/09/07 | 3,805 | 3,825 | 3,800 | 3,800 | ±0 | ±0% | 29,000 |
| 2023/09/06 | 3,795 | 3,825 | 3,795 | 3,800 | -15 | -0.4% | 39,900 |
| 2023/09/05 | 3,805 | 3,815 | 3,775 | 3,815 | +10 | +0.3% | 27,200 |
| 2023/09/04 | 3,795 | 3,815 | 3,785 | 3,805 | +15 | +0.4% | 36,500 |
| 2023/09/01 | 3,745 | 3,800 | 3,745 | 3,790 | +30 | +0.8% | 34,800 |
| 2023/08/31 | 3,710 | 3,775 | 3,710 | 3,760 | +55 | +1.5% | 37,400 |
| 2023/08/30 | 3,725 | 3,725 | 3,690 | 3,705 | -20 | -0.5% | 40,600 |
| 2023/08/29 | 3,700 | 3,730 | 3,685 | 3,725 | +45 | +1.2% | 26,200 |
| 2023/08/28 | 3,665 | 3,695 | 3,645 | 3,680 | +35 | +1% | 28,300 |
| 2023/08/25 | 3,590 | 3,660 | 3,590 | 3,645 | +10 | +0.3% | 67,800 |
| 2023/08/24 | 3,645 | 3,665 | 3,620 | 3,635 | -10 | -0.3% | 26,000 |
| 2023/08/23 | 3,565 | 3,650 | 3,555 | 3,645 | +80 | +2.2% | 51,100 |
351～
400
件表示中 / 6931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 | 108,400円 | +3.6% | +1.4% | 2.31% | 13.04倍 | 1.13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 | 166,000円 | +1.4% | +14.5% | 2.41% | 8.62倍 | 0.85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 |
| ＡＯＫＩ ＨＤ | 122,300円 | +2.2% | +8.0% | 4.50% | 12.86倍 | 0.76倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| 大黒天 | 698,000円 | +8.3% | +12.1% | 0.47% | 15.22倍 | 1.68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 |
| 青山商 | 198,300円 | +2.5% | +10.8% | 6.40% | 10.58倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
