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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,409 | 1,421 | 1,400 | 1,410 | +5 | +0.4% | 28,800 |
| 2007/02/14 | 1,395 | 1,405 | 1,395 | 1,405 | +25 | +1.8% | 16,100 |
| 2007/02/13 | 1,373 | 1,399 | 1,372 | 1,380 | +18 | +1.3% | 5,400 |
| 2007/02/09 | 1,361 | 1,370 | 1,361 | 1,362 | +2 | +0.1% | 17,800 |
| 2007/02/08 | 1,400 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 34,500 |
| 2007/02/07 | 1,400 | 1,408 | 1,390 | 1,400 | -12 | -0.8% | 41,600 |
| 2007/02/06 | 1,395 | 1,442 | 1,390 | 1,412 | +16 | +1.1% | 38,100 |
| 2007/02/05 | 1,400 | 1,401 | 1,395 | 1,396 | -4 | -0.3% | 18,500 |
| 2007/02/02 | 1,400 | 1,400 | 1,399 | 1,400 | +1 | +0.1% | 11,000 |
| 2007/02/01 | 1,400 | 1,415 | 1,395 | 1,399 | -10 | -0.7% | 28,700 |
| 2007/01/31 | 1,409 | 1,409 | 1,408 | 1,409 | -1 | -0.1% | 900 |
| 2007/01/30 | 1,413 | 1,413 | 1,400 | 1,410 | -3 | -0.2% | 17,900 |
| 2007/01/29 | 1,430 | 1,430 | 1,412 | 1,413 | -17 | -1.2% | 11,200 |
| 2007/01/26 | 1,430 | 1,440 | 1,427 | 1,430 | -14 | -1% | 3,100 |
| 2007/01/25 | 1,449 | 1,449 | 1,425 | 1,444 | +13 | +0.9% | 13,900 |
| 2007/01/24 | 1,452 | 1,460 | 1,428 | 1,431 | -19 | -1.3% | 27,400 |
| 2007/01/23 | 1,453 | 1,460 | 1,436 | 1,450 | -10 | -0.7% | 19,300 |
| 2007/01/22 | 1,455 | 1,460 | 1,451 | 1,460 | -9 | -0.6% | 10,100 |
| 2007/01/19 | 1,465 | 1,472 | 1,452 | 1,469 | +4 | +0.3% | 3,800 |
| 2007/01/18 | 1,465 | 1,465 | 1,451 | 1,465 | ±0 | ±0% | 3,500 |
| 2007/01/17 | 1,475 | 1,475 | 1,465 | 1,465 | -10 | -0.7% | 2,400 |
| 2007/01/16 | 1,484 | 1,484 | 1,475 | 1,475 | -8 | -0.5% | 2,600 |
| 2007/01/15 | 1,500 | 1,500 | 1,475 | 1,483 | +3 | +0.2% | 12,300 |
| 2007/01/12 | 1,460 | 1,490 | 1,457 | 1,480 | +40 | +2.8% | 9,200 |
| 2007/01/11 | 1,450 | 1,455 | 1,420 | 1,440 | -10 | -0.7% | 8,600 |
| 2007/01/10 | 1,451 | 1,460 | 1,441 | 1,450 | -17 | -1.2% | 5,200 |
| 2007/01/09 | 1,474 | 1,474 | 1,450 | 1,467 | -7 | -0.5% | 4,200 |
| 2007/01/05 | 1,472 | 1,480 | 1,460 | 1,474 | -6 | -0.4% | 2,900 |
| 2007/01/04 | 1,496 | 1,496 | 1,480 | 1,480 | +44 | +3.1% | 800 |
| 2006/12/29 | 1,435 | 1,436 | 1,435 | 1,436 | +1 | +0.1% | 1,000 |
| 2006/12/28 | 1,457 | 1,457 | 1,434 | 1,435 | -25 | -1.7% | 12,800 |
| 2006/12/27 | 1,460 | 1,460 | 1,456 | 1,460 | -5 | -0.3% | 400 |
| 2006/12/26 | 1,467 | 1,470 | 1,465 | 1,465 | -10 | -0.7% | 4,600 |
| 2006/12/25 | 1,499 | 1,500 | 1,475 | 1,475 | -15 | -1% | 16,700 |
| 2006/12/22 | 1,496 | 1,497 | 1,481 | 1,490 | -11 | -0.7% | 8,600 |
| 2006/12/21 | 1,530 | 1,530 | 1,500 | 1,501 | -39 | -2.5% | 5,300 |
| 2006/12/20 | 1,549 | 1,550 | 1,500 | 1,540 | +15 | +1% | 10,600 |
| 2006/12/19 | 1,541 | 1,548 | 1,477 | 1,525 | -16 | -1% | 15,500 |
| 2006/12/18 | 1,533 | 1,558 | 1,530 | 1,541 | +8 | +0.5% | 21,500 |
| 2006/12/15 | 1,548 | 1,548 | 1,532 | 1,533 | +15 | +1% | 20,900 |
| 2006/12/14 | 1,500 | 1,518 | 1,495 | 1,518 | +23 | +1.5% | 13,700 |
| 2006/12/13 | 1,495 | 1,499 | 1,487 | 1,495 | +19 | +1.3% | 4,900 |
| 2006/12/12 | 1,463 | 1,490 | 1,463 | 1,476 | +6 | +0.4% | 11,200 |
| 2006/12/11 | 1,490 | 1,494 | 1,470 | 1,470 | -20 | -1.3% | 14,400 |
| 2006/12/08 | 1,530 | 1,530 | 1,478 | 1,490 | +5 | +0.3% | 22,300 |
| 2006/12/07 | 1,480 | 1,485 | 1,470 | 1,485 | +10 | +0.7% | 8,600 |
| 2006/12/06 | 1,466 | 1,475 | 1,460 | 1,475 | +5 | +0.3% | 14,600 |
| 2006/12/05 | 1,470 | 1,470 | 1,430 | 1,470 | ±0 | ±0% | 8,400 |
| 2006/12/04 | 1,440 | 1,470 | 1,440 | 1,470 | +30 | +2.1% | 10,900 |
| 2006/12/01 | 1,420 | 1,440 | 1,420 | 1,440 | +29 | +2.1% | 5,600 |
4351～
4400
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
