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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,710 | 1,711 | 1,678 | 1,682 | -36 | -2.1% | 112,600 |
| 2007/04/26 | 1,700 | 1,718 | 1,688 | 1,718 | +17 | +1% | 217,100 |
| 2007/04/25 | 1,690 | 1,708 | 1,675 | 1,701 | +21 | +1.3% | 120,400 |
| 2007/04/24 | 1,640 | 1,680 | 1,638 | 1,680 | +40 | +2.4% | 68,800 |
| 2007/04/23 | 1,644 | 1,645 | 1,639 | 1,640 | ±0 | ±0% | 41,500 |
| 2007/04/20 | 1,640 | 1,641 | 1,637 | 1,640 | -8 | -0.5% | 30,900 |
| 2007/04/19 | 1,630 | 1,648 | 1,622 | 1,648 | +16 | +1% | 34,600 |
| 2007/04/18 | 1,591 | 1,637 | 1,590 | 1,632 | +34 | +2.1% | 55,100 |
| 2007/04/17 | 1,610 | 1,617 | 1,590 | 1,598 | -20 | -1.2% | 63,800 |
| 2007/04/16 | 1,630 | 1,648 | 1,611 | 1,618 | +7 | +0.4% | 48,900 |
| 2007/04/13 | 1,594 | 1,618 | 1,594 | 1,611 | +19 | +1.2% | 63,900 |
| 2007/04/12 | 1,589 | 1,598 | 1,584 | 1,592 | +5 | +0.3% | 26,700 |
| 2007/04/11 | 1,582 | 1,588 | 1,580 | 1,587 | +5 | +0.3% | 16,200 |
| 2007/04/10 | 1,579 | 1,582 | 1,572 | 1,582 | +2 | +0.1% | 25,000 |
| 2007/04/09 | 1,583 | 1,583 | 1,576 | 1,580 | -3 | -0.2% | 20,700 |
| 2007/04/06 | 1,594 | 1,606 | 1,579 | 1,583 | -11 | -0.7% | 52,200 |
| 2007/04/05 | 1,575 | 1,594 | 1,569 | 1,594 | +25 | +1.6% | 21,800 |
| 2007/04/04 | 1,523 | 1,581 | 1,523 | 1,569 | +42 | +2.8% | 50,600 |
| 2007/04/03 | 1,521 | 1,527 | 1,519 | 1,527 | +8 | +0.5% | 17,300 |
| 2007/04/02 | 1,515 | 1,525 | 1,515 | 1,519 | -6 | -0.4% | 11,800 |
| 2007/03/30 | 1,525 | 1,526 | 1,515 | 1,525 | ±0 | ±0% | 13,400 |
| 2007/03/29 | 1,521 | 1,530 | 1,502 | 1,525 | ±0 | ±0% | 14,200 |
| 2007/03/28 | 1,502 | 1,529 | 1,502 | 1,525 | +5 | +0.3% | 5,400 |
| 2007/03/27 | 1,511 | 1,530 | 1,511 | 1,520 | -15 | -1% | 10,600 |
| 2007/03/26 | 1,531 | 1,539 | 1,530 | 1,535 | -1 | -0.1% | 19,000 |
| 2007/03/23 | 1,520 | 1,539 | 1,520 | 1,536 | +3 | +0.2% | 18,600 |
| 2007/03/22 | 1,545 | 1,550 | 1,523 | 1,533 | -12 | -0.8% | 15,700 |
| 2007/03/20 | 1,548 | 1,549 | 1,531 | 1,545 | -4 | -0.3% | 7,800 |
| 2007/03/19 | 1,518 | 1,550 | 1,518 | 1,549 | +21 | +1.4% | 5,100 |
| 2007/03/16 | 1,525 | 1,535 | 1,519 | 1,528 | -1 | -0.1% | 7,400 |
| 2007/03/15 | 1,550 | 1,551 | 1,516 | 1,529 | +9 | +0.6% | 18,600 |
| 2007/03/14 | 1,515 | 1,523 | 1,504 | 1,520 | -5 | -0.3% | 10,100 |
| 2007/03/13 | 1,535 | 1,535 | 1,521 | 1,525 | -1 | -0.1% | 3,900 |
| 2007/03/12 | 1,520 | 1,531 | 1,500 | 1,526 | +16 | +1.1% | 15,000 |
| 2007/03/09 | 1,474 | 1,515 | 1,465 | 1,510 | +46 | +3.1% | 43,200 |
| 2007/03/08 | 1,460 | 1,475 | 1,459 | 1,464 | +14 | +1% | 16,700 |
| 2007/03/07 | 1,459 | 1,465 | 1,450 | 1,450 | +19 | +1.3% | 28,200 |
| 2007/03/06 | 1,430 | 1,460 | 1,430 | 1,431 | -30 | -2.1% | 19,500 |
| 2007/03/05 | 1,480 | 1,480 | 1,415 | 1,461 | -23 | -1.5% | 18,500 |
| 2007/03/02 | 1,500 | 1,509 | 1,484 | 1,484 | -36 | -2.4% | 14,000 |
| 2007/03/01 | 1,530 | 1,537 | 1,502 | 1,520 | +5 | +0.3% | 11,800 |
| 2007/02/28 | 1,440 | 1,539 | 1,440 | 1,515 | -35 | -2.3% | 29,100 |
| 2007/02/27 | 1,543 | 1,564 | 1,543 | 1,550 | -9 | -0.6% | 35,800 |
| 2007/02/26 | 1,560 | 1,560 | 1,541 | 1,559 | ±0 | ±0% | 38,100 |
| 2007/02/23 | 1,580 | 1,580 | 1,553 | 1,559 | -11 | -0.7% | 27,200 |
| 2007/02/22 | 1,531 | 1,575 | 1,505 | 1,570 | +30 | +1.9% | 49,900 |
| 2007/02/21 | 1,500 | 1,555 | 1,498 | 1,540 | +110 | +7.7% | 80,100 |
| 2007/02/20 | 1,422 | 1,430 | 1,422 | 1,430 | ±0 | ±0% | 5,300 |
| 2007/02/19 | 1,411 | 1,439 | 1,405 | 1,430 | +30 | +2.1% | 5,600 |
| 2007/02/16 | 1,395 | 1,410 | 1,395 | 1,400 | -10 | -0.7% | 4,900 |
4301～
4350
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
