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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,081 | 1,092 | 1,070 | 1,073 | +7 | +0.7% | 5,200 |
| 2008/07/16 | 1,062 | 1,080 | 1,062 | 1,066 | -16 | -1.5% | 5,700 |
| 2008/07/15 | 1,078 | 1,091 | 1,036 | 1,082 | -16 | -1.5% | 34,600 |
| 2008/07/14 | 1,078 | 1,108 | 1,066 | 1,098 | +12 | +1.1% | 20,300 |
| 2008/07/11 | 1,100 | 1,110 | 1,074 | 1,086 | -26 | -2.3% | 8,800 |
| 2008/07/10 | 1,118 | 1,125 | 1,109 | 1,112 | +12 | +1.1% | 44,200 |
| 2008/07/09 | 1,090 | 1,101 | 1,085 | 1,100 | +19 | +1.8% | 16,600 |
| 2008/07/08 | 1,070 | 1,099 | 1,070 | 1,081 | -9 | -0.8% | 9,100 |
| 2008/07/07 | 1,074 | 1,090 | 1,043 | 1,090 | +31 | +2.9% | 10,200 |
| 2008/07/04 | 1,033 | 1,059 | 1,033 | 1,059 | +26 | +2.5% | 5,700 |
| 2008/07/03 | 1,022 | 1,052 | 1,020 | 1,033 | -19 | -1.8% | 10,200 |
| 2008/07/02 | 1,059 | 1,065 | 1,041 | 1,052 | -26 | -2.4% | 8,200 |
| 2008/07/01 | 1,059 | 1,078 | 1,048 | 1,078 | -1 | -0.1% | 12,100 |
| 2008/06/30 | 1,065 | 1,079 | 1,058 | 1,079 | +14 | +1.3% | 7,300 |
| 2008/06/27 | 1,010 | 1,065 | 1,010 | 1,065 | +31 | +3% | 9,200 |
| 2008/06/26 | 1,050 | 1,060 | 1,026 | 1,034 | -35 | -3.3% | 8,600 |
| 2008/06/25 | 1,022 | 1,077 | 1,020 | 1,069 | +31 | +3% | 30,900 |
| 2008/06/24 | 1,041 | 1,048 | 1,030 | 1,038 | -11 | -1% | 20,100 |
| 2008/06/23 | 1,028 | 1,069 | 1,020 | 1,049 | -14 | -1.3% | 13,800 |
| 2008/06/20 | 1,074 | 1,075 | 1,050 | 1,063 | -9 | -0.8% | 11,700 |
| 2008/06/19 | 1,088 | 1,088 | 1,072 | 1,072 | -22 | -2% | 8,500 |
| 2008/06/18 | 1,115 | 1,124 | 1,090 | 1,094 | -23 | -2.1% | 9,700 |
| 2008/06/17 | 1,125 | 1,129 | 1,116 | 1,117 | +3 | +0.3% | 4,200 |
| 2008/06/16 | 1,115 | 1,124 | 1,108 | 1,114 | +6 | +0.5% | 13,900 |
| 2008/06/13 | 1,100 | 1,114 | 1,093 | 1,108 | -32 | -2.8% | 23,400 |
| 2008/06/12 | 1,120 | 1,200 | 1,105 | 1,140 | +36 | +3.3% | 36,900 |
| 2008/06/11 | 1,115 | 1,120 | 1,101 | 1,104 | +9 | +0.8% | 7,100 |
| 2008/06/10 | 1,080 | 1,108 | 1,080 | 1,095 | +14 | +1.3% | 6,800 |
| 2008/06/09 | 1,114 | 1,123 | 1,081 | 1,081 | -44 | -3.9% | 11,300 |
| 2008/06/06 | 1,150 | 1,158 | 1,125 | 1,125 | -25 | -2.2% | 7,900 |
| 2008/06/05 | 1,150 | 1,150 | 1,121 | 1,150 | -8 | -0.7% | 2,700 |
| 2008/06/04 | 1,131 | 1,158 | 1,130 | 1,158 | +30 | +2.7% | 5,700 |
| 2008/06/03 | 1,133 | 1,141 | 1,121 | 1,128 | -13 | -1.1% | 8,700 |
| 2008/06/02 | 1,139 | 1,155 | 1,132 | 1,141 | +3 | +0.3% | 7,400 |
| 2008/05/30 | 1,121 | 1,144 | 1,120 | 1,138 | -3 | -0.3% | 10,000 |
| 2008/05/29 | 1,110 | 1,141 | 1,110 | 1,141 | +34 | +3.1% | 7,200 |
| 2008/05/28 | 1,150 | 1,152 | 1,106 | 1,107 | -42 | -3.7% | 17,500 |
| 2008/05/27 | 1,147 | 1,152 | 1,147 | 1,149 | +3 | +0.3% | 7,400 |
| 2008/05/26 | 1,145 | 1,154 | 1,145 | 1,146 | -1 | -0.1% | 17,800 |
| 2008/05/23 | 1,153 | 1,154 | 1,140 | 1,147 | -7 | -0.6% | 13,300 |
| 2008/05/22 | 1,119 | 1,154 | 1,119 | 1,154 | +29 | +2.6% | 10,000 |
| 2008/05/21 | 1,134 | 1,135 | 1,113 | 1,125 | -10 | -0.9% | 12,900 |
| 2008/05/20 | 1,140 | 1,140 | 1,131 | 1,135 | -5 | -0.4% | 8,100 |
| 2008/05/19 | 1,101 | 1,140 | 1,100 | 1,140 | +40 | +3.6% | 15,400 |
| 2008/05/16 | 1,112 | 1,121 | 1,100 | 1,100 | -11 | -1% | 4,900 |
| 2008/05/15 | 1,148 | 1,148 | 1,081 | 1,111 | -38 | -3.3% | 23,400 |
| 2008/05/14 | 1,100 | 1,149 | 1,092 | 1,149 | +57 | +5.2% | 13,900 |
| 2008/05/13 | 1,075 | 1,099 | 1,068 | 1,092 | +20 | +1.9% | 6,500 |
| 2008/05/12 | 1,083 | 1,093 | 1,071 | 1,072 | -11 | -1% | 7,900 |
| 2008/05/09 | 1,100 | 1,106 | 1,081 | 1,083 | -28 | -2.5% | 8,500 |
4001～
4050
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
