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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,077 | 1,097 | 1,060 | 1,060 | -10 | -0.9% | 4,000 |
| 2005/06/30 | 1,052 | 1,070 | 1,052 | 1,070 | +12 | +1.1% | 2,000 |
| 2005/06/29 | 1,053 | 1,060 | 1,050 | 1,058 | +5 | +0.5% | 3,700 |
| 2005/06/28 | 1,050 | 1,058 | 1,050 | 1,053 | +20 | +1.9% | 20,400 |
| 2005/06/27 | 1,035 | 1,035 | 1,033 | 1,033 | -2 | -0.2% | 1,500 |
| 2005/06/24 | 1,028 | 1,035 | 1,027 | 1,035 | -13 | -1.2% | 11,700 |
| 2005/06/23 | 1,040 | 1,048 | 1,036 | 1,048 | +8 | +0.8% | 16,600 |
| 2005/06/22 | 1,029 | 1,045 | 1,029 | 1,040 | +10 | +1% | 7,200 |
| 2005/06/21 | 1,048 | 1,048 | 1,030 | 1,030 | -18 | -1.7% | 4,100 |
| 2005/06/20 | 1,050 | 1,050 | 1,040 | 1,048 | +21 | +2% | 13,100 |
| 2005/06/17 | 1,026 | 1,027 | 1,025 | 1,027 | +1 | +0.1% | 2,500 |
| 2005/06/16 | 1,020 | 1,034 | 1,020 | 1,026 | +7 | +0.7% | 9,600 |
| 2005/06/15 | 1,020 | 1,020 | 1,003 | 1,019 | +3 | +0.3% | 14,400 |
| 2005/06/14 | 1,019 | 1,019 | 1,015 | 1,016 | -3 | -0.3% | 1,700 |
| 2005/06/13 | 1,018 | 1,019 | 1,018 | 1,019 | ±0 | ±0% | 7,700 |
| 2005/06/10 | 1,014 | 1,019 | 995 | 1,019 | +3 | +0.3% | 4,100 |
| 2005/06/09 | 1,010 | 1,018 | 1,010 | 1,016 | +6 | +0.6% | 4,900 |
| 2005/06/08 | 1,008 | 1,010 | 1,006 | 1,010 | +7 | +0.7% | 4,700 |
| 2005/06/07 | 1,000 | 1,005 | 996 | 1,003 | -6 | -0.6% | 1,200 |
| 2005/06/06 | 1,000 | 1,010 | 1,000 | 1,009 | +9 | +0.9% | 5,700 |
| 2005/06/03 | 999 | 1,000 | 999 | 1,000 | +3 | +0.3% | 600 |
| 2005/06/02 | 985 | 997 | 985 | 997 | -3 | -0.3% | 600 |
| 2005/06/01 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 1,100 |
| 2005/05/31 | 995 | 1,015 | 995 | 995 | -4 | -0.4% | 10,500 |
| 2005/05/30 | 990 | 999 | 970 | 999 | +9 | +0.9% | 6,900 |
| 2005/05/27 | 990 | 999 | 989 | 990 | -10 | -1% | 5,600 |
| 2005/05/26 | 1,004 | 1,004 | 981 | 1,000 | +6 | +0.6% | 3,300 |
| 2005/05/25 | 990 | 995 | 990 | 994 | -6 | -0.6% | 5,200 |
| 2005/05/24 | 999 | 1,000 | 995 | 1,000 | ±0 | ±0% | 3,600 |
| 2005/05/23 | 973 | 1,029 | 973 | 1,000 | +19 | +1.9% | 2,400 |
| 2005/05/20 | 970 | 981 | 970 | 981 | +11 | +1.1% | 800 |
| 2005/05/19 | 975 | 980 | 970 | 970 | -5 | -0.5% | 2,200 |
| 2005/05/18 | 1,000 | 1,000 | 975 | 975 | -22 | -2.2% | 1,400 |
| 2005/05/17 | 1,000 | 1,000 | 997 | 997 | -20 | -2% | 3,000 |
| 2005/05/16 | 1,040 | 1,040 | 1,000 | 1,017 | +47 | +4.8% | 18,700 |
| 2005/05/13 | 983 | 983 | 970 | 970 | -6 | -0.6% | 7,200 |
| 2005/05/12 | 976 | 976 | 970 | 976 | -1 | -0.1% | 1,900 |
| 2005/05/11 | 956 | 977 | 956 | 977 | +11 | +1.1% | 6,500 |
| 2005/05/10 | 973 | 979 | 965 | 966 | -9 | -0.9% | 3,300 |
| 2005/05/09 | 970 | 981 | 970 | 975 | +20 | +2.1% | 2,000 |
| 2005/05/06 | 958 | 960 | 950 | 955 | +7 | +0.7% | 3,000 |
| 2005/05/02 | 935 | 948 | 930 | 948 | +17 | +1.8% | 3,400 |
| 2005/04/28 | 933 | 948 | 930 | 931 | -1 | -0.1% | 5,600 |
| 2005/04/27 | 950 | 950 | 932 | 932 | +1 | +0.1% | 1,700 |
| 2005/04/26 | 931 | 935 | 931 | 931 | +1 | +0.1% | 9,600 |
| 2005/04/25 | 932 | 933 | 930 | 930 | ±0 | ±0% | 8,800 |
| 2005/04/22 | 934 | 935 | 930 | 930 | -4 | -0.4% | 11,000 |
| 2005/04/21 | 934 | 934 | 930 | 934 | -4 | -0.4% | 3,600 |
| 2005/04/20 | 940 | 940 | 936 | 938 | -2 | -0.2% | 3,800 |
| 2005/04/19 | 940 | 940 | 935 | 940 | ±0 | ±0% | 3,300 |
4751～
4800
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
