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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,035 | 1,040 | 1,001 | 1,040 | -13 | -1.2% | 7,000 |
| 2008/09/29 | 1,040 | 1,069 | 1,040 | 1,053 | +25 | +2.4% | 5,500 |
| 2008/09/26 | 1,083 | 1,083 | 1,025 | 1,028 | -54 | -5% | 17,000 |
| 2008/09/25 | 1,124 | 1,124 | 1,082 | 1,082 | -28 | -2.5% | 17,700 |
| 2008/09/24 | 1,090 | 1,110 | 1,086 | 1,110 | +18 | +1.6% | 17,300 |
| 2008/09/22 | 1,097 | 1,120 | 1,091 | 1,092 | -6 | -0.5% | 7,200 |
| 2008/09/19 | 1,067 | 1,100 | 1,067 | 1,098 | +20 | +1.9% | 14,700 |
| 2008/09/18 | 1,060 | 1,078 | 1,040 | 1,078 | +8 | +0.7% | 6,100 |
| 2008/09/17 | 1,077 | 1,077 | 1,057 | 1,070 | +13 | +1.2% | 6,200 |
| 2008/09/16 | 1,098 | 1,099 | 1,026 | 1,057 | -37 | -3.4% | 23,100 |
| 2008/09/12 | 1,045 | 1,094 | 1,045 | 1,094 | +49 | +4.7% | 19,800 |
| 2008/09/11 | 1,041 | 1,055 | 1,040 | 1,045 | -9 | -0.9% | 7,700 |
| 2008/09/10 | 1,030 | 1,055 | 1,030 | 1,054 | +24 | +2.3% | 10,000 |
| 2008/09/09 | 1,049 | 1,049 | 1,028 | 1,030 | -19 | -1.8% | 5,800 |
| 2008/09/08 | 1,011 | 1,055 | 1,011 | 1,049 | +38 | +3.8% | 5,000 |
| 2008/09/05 | 1,034 | 1,038 | 1,000 | 1,011 | -25 | -2.4% | 9,400 |
| 2008/09/04 | 1,056 | 1,065 | 1,020 | 1,036 | -24 | -2.3% | 9,500 |
| 2008/09/03 | 1,083 | 1,083 | 1,055 | 1,060 | +8 | +0.8% | 12,100 |
| 2008/09/02 | 1,081 | 1,109 | 1,052 | 1,052 | -36 | -3.3% | 8,100 |
| 2008/09/01 | 1,115 | 1,115 | 1,086 | 1,088 | -28 | -2.5% | 5,100 |
| 2008/08/29 | 1,095 | 1,118 | 1,095 | 1,116 | +22 | +2% | 9,700 |
| 2008/08/28 | 1,090 | 1,094 | 1,075 | 1,094 | -4 | -0.4% | 2,200 |
| 2008/08/27 | 1,099 | 1,100 | 1,087 | 1,098 | -1 | -0.1% | 6,100 |
| 2008/08/26 | 1,095 | 1,109 | 1,081 | 1,099 | +9 | +0.8% | 3,500 |
| 2008/08/25 | 1,090 | 1,109 | 1,089 | 1,090 | -10 | -0.9% | 17,500 |
| 2008/08/22 | 1,075 | 1,100 | 1,074 | 1,100 | +35 | +3.3% | 10,900 |
| 2008/08/21 | 1,094 | 1,094 | 1,061 | 1,065 | -29 | -2.7% | 8,700 |
| 2008/08/20 | 1,080 | 1,108 | 1,078 | 1,094 | -3 | -0.3% | 7,600 |
| 2008/08/19 | 1,099 | 1,119 | 1,086 | 1,097 | -23 | -2.1% | 7,600 |
| 2008/08/18 | 1,108 | 1,147 | 1,108 | 1,120 | -6 | -0.5% | 5,800 |
| 2008/08/15 | 1,152 | 1,152 | 1,111 | 1,126 | +9 | +0.8% | 15,200 |
| 2008/08/14 | 1,090 | 1,117 | 1,090 | 1,117 | +36 | +3.3% | 6,000 |
| 2008/08/13 | 1,107 | 1,113 | 1,078 | 1,081 | -26 | -2.3% | 7,700 |
| 2008/08/12 | 1,122 | 1,130 | 1,107 | 1,107 | -13 | -1.2% | 3,600 |
| 2008/08/11 | 1,104 | 1,123 | 1,104 | 1,120 | +20 | +1.8% | 4,100 |
| 2008/08/08 | 1,106 | 1,110 | 1,086 | 1,100 | +6 | +0.5% | 6,000 |
| 2008/08/07 | 1,134 | 1,134 | 1,085 | 1,094 | -20 | -1.8% | 4,800 |
| 2008/08/06 | 1,101 | 1,128 | 1,081 | 1,114 | +21 | +1.9% | 7,300 |
| 2008/08/05 | 1,080 | 1,105 | 1,077 | 1,093 | +12 | +1.1% | 4,600 |
| 2008/08/04 | 1,091 | 1,110 | 1,081 | 1,081 | -30 | -2.7% | 7,000 |
| 2008/08/01 | 1,106 | 1,133 | 1,091 | 1,111 | +4 | +0.4% | 7,500 |
| 2008/07/31 | 1,100 | 1,107 | 1,081 | 1,107 | +22 | +2% | 8,700 |
| 2008/07/30 | 1,066 | 1,088 | 1,066 | 1,085 | +19 | +1.8% | 6,900 |
| 2008/07/29 | 1,087 | 1,100 | 1,060 | 1,066 | -19 | -1.8% | 7,100 |
| 2008/07/28 | 1,118 | 1,118 | 1,081 | 1,085 | -34 | -3% | 8,000 |
| 2008/07/25 | 1,180 | 1,180 | 1,112 | 1,119 | -41 | -3.5% | 17,000 |
| 2008/07/24 | 1,130 | 1,160 | 1,110 | 1,160 | +54 | +4.9% | 13,300 |
| 2008/07/23 | 1,098 | 1,130 | 1,090 | 1,106 | +25 | +2.3% | 15,000 |
| 2008/07/22 | 1,066 | 1,089 | 1,059 | 1,081 | +15 | +1.4% | 4,900 |
| 2008/07/18 | 1,062 | 1,079 | 1,053 | 1,066 | -7 | -0.7% | 6,300 |
3951～
4000
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
