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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,920 | 3,920 | 3,875 | 3,880 | -45 | -1.1% | 29,900 |
| 2023/11/13 | 3,935 | 3,935 | 3,910 | 3,925 | +5 | +0.1% | 33,800 |
| 2023/11/10 | 3,865 | 3,920 | 3,840 | 3,920 | +55 | +1.4% | 39,200 |
| 2023/11/09 | 3,880 | 3,880 | 3,795 | 3,865 | -5 | -0.1% | 29,800 |
| 2023/11/08 | 3,835 | 3,920 | 3,815 | 3,870 | +35 | +0.9% | 56,600 |
| 2023/11/07 | 3,775 | 3,865 | 3,775 | 3,835 | +60 | +1.6% | 48,600 |
| 2023/11/06 | 3,830 | 3,830 | 3,775 | 3,775 | -40 | -1% | 30,700 |
| 2023/11/02 | 3,855 | 3,855 | 3,785 | 3,815 | -25 | -0.7% | 25,300 |
| 2023/11/01 | 3,840 | 3,865 | 3,805 | 3,840 | -5 | -0.1% | 32,200 |
| 2023/10/31 | 3,730 | 3,845 | 3,720 | 3,845 | +120 | +3.2% | 43,200 |
| 2023/10/30 | 3,810 | 3,810 | 3,690 | 3,725 | -85 | -2.2% | 42,600 |
| 2023/10/27 | 3,780 | 3,825 | 3,760 | 3,810 | +85 | +2.3% | 39,700 |
| 2023/10/26 | 3,710 | 3,760 | 3,690 | 3,725 | +5 | +0.1% | 29,800 |
| 2023/10/25 | 3,790 | 3,790 | 3,705 | 3,720 | -50 | -1.3% | 36,400 |
| 2023/10/24 | 3,725 | 3,780 | 3,685 | 3,770 | +40 | +1.1% | 30,700 |
| 2023/10/23 | 3,730 | 3,760 | 3,715 | 3,730 | ±0 | ±0% | 35,600 |
| 2023/10/20 | 3,700 | 3,755 | 3,690 | 3,730 | +20 | +0.5% | 26,400 |
| 2023/10/19 | 3,635 | 3,720 | 3,635 | 3,710 | +10 | +0.3% | 23,000 |
| 2023/10/18 | 3,720 | 3,720 | 3,650 | 3,700 | +30 | +0.8% | 23,100 |
| 2023/10/17 | 3,665 | 3,685 | 3,655 | 3,670 | +5 | +0.1% | 16,900 |
| 2023/10/16 | 3,675 | 3,705 | 3,650 | 3,665 | -25 | -0.7% | 31,400 |
| 2023/10/13 | 3,750 | 3,755 | 3,675 | 3,690 | -85 | -2.3% | 45,300 |
| 2023/10/12 | 3,770 | 3,785 | 3,750 | 3,775 | -25 | -0.7% | 23,300 |
| 2023/10/11 | 3,780 | 3,805 | 3,770 | 3,800 | -15 | -0.4% | 27,300 |
| 2023/10/10 | 3,790 | 3,830 | 3,790 | 3,815 | +50 | +1.3% | 33,100 |
| 2023/10/06 | 3,715 | 3,820 | 3,715 | 3,765 | +50 | +1.3% | 43,700 |
| 2023/10/05 | 3,625 | 3,730 | 3,625 | 3,715 | +60 | +1.6% | 39,200 |
| 2023/10/04 | 3,600 | 3,670 | 3,585 | 3,655 | -5 | -0.1% | 51,900 |
| 2023/10/03 | 3,650 | 3,685 | 3,615 | 3,660 | -25 | -0.7% | 24,300 |
| 2023/10/02 | 3,715 | 3,770 | 3,680 | 3,685 | -60 | -1.6% | 43,500 |
| 2023/09/29 | 3,755 | 3,780 | 3,705 | 3,745 | -10 | -0.3% | 43,500 |
| 2023/09/28 | 3,780 | 3,805 | 3,740 | 3,755 | -55 | -1.4% | 55,300 |
| 2023/09/27 | 3,760 | 3,810 | 3,730 | 3,810 | +40 | +1.1% | 100,200 |
| 2023/09/26 | 3,780 | 3,800 | 3,745 | 3,770 | -25 | -0.7% | 85,800 |
| 2023/09/25 | 3,735 | 3,805 | 3,725 | 3,795 | +80 | +2.2% | 57,100 |
| 2023/09/22 | 3,700 | 3,730 | 3,695 | 3,715 | -10 | -0.3% | 56,800 |
| 2023/09/21 | 3,750 | 3,795 | 3,720 | 3,725 | -40 | -1.1% | 53,600 |
| 2023/09/20 | 3,775 | 3,790 | 3,750 | 3,765 | -30 | -0.8% | 48,100 |
| 2023/09/19 | 3,775 | 3,795 | 3,770 | 3,795 | +5 | +0.1% | 43,100 |
| 2023/09/15 | 3,755 | 3,800 | 3,755 | 3,790 | +25 | +0.7% | 44,500 |
| 2023/09/14 | 3,785 | 3,785 | 3,765 | 3,765 | -30 | -0.8% | 31,200 |
| 2023/09/13 | 3,770 | 3,805 | 3,760 | 3,795 | +10 | +0.3% | 40,200 |
| 2023/09/12 | 3,755 | 3,785 | 3,755 | 3,785 | +35 | +0.9% | 18,200 |
| 2023/09/11 | 3,765 | 3,765 | 3,720 | 3,750 | +15 | +0.4% | 30,700 |
| 2023/09/08 | 3,785 | 3,790 | 3,720 | 3,735 | -65 | -1.7% | 46,100 |
| 2023/09/07 | 3,805 | 3,825 | 3,800 | 3,800 | ±0 | ±0% | 29,000 |
| 2023/09/06 | 3,795 | 3,825 | 3,795 | 3,800 | -15 | -0.4% | 39,900 |
| 2023/09/05 | 3,805 | 3,815 | 3,775 | 3,815 | +10 | +0.3% | 27,200 |
| 2023/09/04 | 3,795 | 3,815 | 3,785 | 3,805 | +15 | +0.4% | 36,500 |
| 2023/09/01 | 3,745 | 3,800 | 3,745 | 3,790 | +30 | +0.8% | 34,800 |
401～
450
件表示中 / 6988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 | 112,300円 | +1.5% | -5.6% | 2.58% | 12.13倍 | 1.11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 |
| 青山商 | 224,000円 | +2.6% | +10.9% | 6.07% | 11.44倍 | 0.61倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| アークランズ | 170,200円 | +6.1% | -0.9% | 2.35% | 9.14倍 | 0.88倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| ＭＶ東海 | 315,000円 | +4.1% | +0.8% | 2.70% | 10.68倍 | 1.14倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ハローズ | 463,000円 | +6.4% | +0.5% | 1.47% | 11.49倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
