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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,110 | 1,135 | 1,100 | 1,130 | -1 | -0.1% | 12,400 |
| 2007/12/04 | 1,147 | 1,148 | 1,123 | 1,131 | -17 | -1.5% | 7,500 |
| 2007/12/03 | 1,150 | 1,158 | 1,132 | 1,148 | -2 | -0.2% | 11,000 |
| 2007/11/30 | 1,155 | 1,155 | 1,136 | 1,150 | +13 | +1.1% | 15,900 |
| 2007/11/29 | 1,140 | 1,147 | 1,129 | 1,137 | +16 | +1.4% | 17,100 |
| 2007/11/28 | 1,133 | 1,138 | 1,106 | 1,121 | -14 | -1.2% | 14,600 |
| 2007/11/27 | 1,128 | 1,149 | 1,111 | 1,135 | -14 | -1.2% | 13,300 |
| 2007/11/26 | 1,150 | 1,168 | 1,139 | 1,149 | +14 | +1.2% | 19,700 |
| 2007/11/22 | 1,159 | 1,160 | 1,130 | 1,135 | +3 | +0.3% | 27,000 |
| 2007/11/21 | 1,151 | 1,155 | 1,126 | 1,132 | -11 | -1% | 9,900 |
| 2007/11/20 | 1,160 | 1,160 | 1,123 | 1,143 | -26 | -2.2% | 10,700 |
| 2007/11/19 | 1,187 | 1,195 | 1,164 | 1,169 | -31 | -2.6% | 6,300 |
| 2007/11/16 | 1,215 | 1,223 | 1,200 | 1,200 | -17 | -1.4% | 11,100 |
| 2007/11/15 | 1,200 | 1,219 | 1,198 | 1,217 | +32 | +2.7% | 22,900 |
| 2007/11/14 | 1,148 | 1,185 | 1,133 | 1,185 | +57 | +5.1% | 8,700 |
| 2007/11/13 | 1,122 | 1,134 | 1,080 | 1,128 | +26 | +2.4% | 9,900 |
| 2007/11/12 | 1,171 | 1,171 | 1,053 | 1,102 | -50 | -4.3% | 19,600 |
| 2007/11/09 | 1,175 | 1,175 | 1,151 | 1,152 | -8 | -0.7% | 8,000 |
| 2007/11/08 | 1,163 | 1,178 | 1,151 | 1,160 | -11 | -0.9% | 16,600 |
| 2007/11/07 | 1,225 | 1,225 | 1,160 | 1,171 | -36 | -3% | 13,900 |
| 2007/11/06 | 1,195 | 1,213 | 1,195 | 1,207 | -4 | -0.3% | 7,600 |
| 2007/11/05 | 1,199 | 1,230 | 1,195 | 1,211 | +13 | +1.1% | 15,600 |
| 2007/11/02 | 1,211 | 1,222 | 1,197 | 1,198 | -14 | -1.2% | 17,400 |
| 2007/11/01 | 1,203 | 1,245 | 1,200 | 1,212 | +12 | +1% | 20,700 |
| 2007/10/31 | 1,197 | 1,240 | 1,195 | 1,200 | +5 | +0.4% | 32,200 |
| 2007/10/30 | 1,285 | 1,305 | 1,150 | 1,195 | -110 | -8.4% | 63,800 |
| 2007/10/29 | 1,342 | 1,363 | 1,301 | 1,305 | -26 | -2% | 36,300 |
| 2007/10/26 | 1,351 | 1,358 | 1,327 | 1,331 | -19 | -1.4% | 15,600 |
| 2007/10/25 | 1,368 | 1,390 | 1,330 | 1,350 | +2 | +0.1% | 15,600 |
| 2007/10/24 | 1,369 | 1,372 | 1,330 | 1,348 | -25 | -1.8% | 17,900 |
| 2007/10/23 | 1,340 | 1,375 | 1,337 | 1,373 | +19 | +1.4% | 5,400 |
| 2007/10/22 | 1,380 | 1,380 | 1,336 | 1,354 | -7 | -0.5% | 6,200 |
| 2007/10/19 | 1,381 | 1,387 | 1,361 | 1,361 | ±0 | ±0% | 14,100 |
| 2007/10/18 | 1,366 | 1,386 | 1,350 | 1,361 | +15 | +1.1% | 16,200 |
| 2007/10/17 | 1,372 | 1,389 | 1,335 | 1,346 | -5 | -0.4% | 17,000 |
| 2007/10/16 | 1,402 | 1,404 | 1,351 | 1,351 | -50 | -3.6% | 17,500 |
| 2007/10/15 | 1,404 | 1,425 | 1,369 | 1,401 | +37 | +2.7% | 26,600 |
| 2007/10/12 | 1,386 | 1,389 | 1,335 | 1,364 | -6 | -0.4% | 25,800 |
| 2007/10/11 | 1,345 | 1,370 | 1,345 | 1,370 | +54 | +4.1% | 8,600 |
| 2007/10/10 | 1,351 | 1,362 | 1,315 | 1,316 | -28 | -2.1% | 17,600 |
| 2007/10/09 | 1,337 | 1,355 | 1,337 | 1,344 | +8 | +0.6% | 5,700 |
| 2007/10/05 | 1,358 | 1,374 | 1,320 | 1,336 | -12 | -0.9% | 17,200 |
| 2007/10/04 | 1,355 | 1,360 | 1,341 | 1,348 | +2 | +0.1% | 4,700 |
| 2007/10/03 | 1,359 | 1,365 | 1,336 | 1,346 | -8 | -0.6% | 11,700 |
| 2007/10/02 | 1,345 | 1,359 | 1,345 | 1,354 | +23 | +1.7% | 11,200 |
| 2007/10/01 | 1,345 | 1,345 | 1,329 | 1,331 | -16 | -1.2% | 8,600 |
| 2007/09/28 | 1,357 | 1,357 | 1,337 | 1,347 | ±0 | ±0% | 4,500 |
| 2007/09/27 | 1,330 | 1,349 | 1,325 | 1,347 | +15 | +1.1% | 14,400 |
| 2007/09/26 | 1,342 | 1,345 | 1,305 | 1,332 | -10 | -0.7% | 18,000 |
| 2007/09/25 | 1,353 | 1,355 | 1,332 | 1,342 | +20 | +1.5% | 15,700 |
4151～
4200
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
