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 |
|---|---|---|---|---|---|---|---|
| 2005/09/16 | 1,213 | 1,220 | 1,205 | 1,219 | +9 | +0.7% | 8,500 |
| 2005/09/15 | 1,225 | 1,225 | 1,208 | 1,210 | -5 | -0.4% | 23,800 |
| 2005/09/14 | 1,247 | 1,247 | 1,195 | 1,215 | -16 | -1.3% | 31,900 |
| 2005/09/13 | 1,240 | 1,240 | 1,230 | 1,231 | ±0 | ±0% | 5,800 |
| 2005/09/12 | 1,247 | 1,247 | 1,230 | 1,231 | -16 | -1.3% | 7,700 |
| 2005/09/09 | 1,225 | 1,250 | 1,220 | 1,247 | +22 | +1.8% | 10,500 |
| 2005/09/08 | 1,230 | 1,231 | 1,224 | 1,225 | +3 | +0.2% | 7,500 |
| 2005/09/07 | 1,222 | 1,228 | 1,220 | 1,222 | ±0 | ±0% | 5,000 |
| 2005/09/06 | 1,249 | 1,249 | 1,222 | 1,222 | -27 | -2.2% | 6,100 |
| 2005/09/05 | 1,220 | 1,249 | 1,199 | 1,249 | +49 | +4.1% | 14,800 |
| 2005/09/02 | 1,198 | 1,200 | 1,190 | 1,200 | +11 | +0.9% | 10,100 |
| 2005/09/01 | 1,190 | 1,190 | 1,175 | 1,189 | +7 | +0.6% | 3,600 |
| 2005/08/31 | 1,180 | 1,182 | 1,180 | 1,182 | +2 | +0.2% | 5,000 |
| 2005/08/30 | 1,172 | 1,180 | 1,170 | 1,180 | +9 | +0.8% | 4,200 |
| 2005/08/29 | 1,189 | 1,191 | 1,170 | 1,171 | +1 | +0.1% | 5,300 |
| 2005/08/26 | 1,190 | 1,190 | 1,170 | 1,170 | -20 | -1.7% | 7,500 |
| 2005/08/25 | 1,190 | 1,190 | 1,170 | 1,190 | +5 | +0.4% | 11,700 |
| 2005/08/24 | 1,170 | 1,185 | 1,170 | 1,185 | +14 | +1.2% | 6,000 |
| 2005/08/23 | 1,180 | 1,190 | 1,170 | 1,171 | +1 | +0.1% | 2,000 |
| 2005/08/22 | 1,195 | 1,195 | 1,160 | 1,170 | -30 | -2.5% | 14,500 |
| 2005/08/19 | 1,200 | 1,201 | 1,200 | 1,200 | +5 | +0.4% | 3,400 |
| 2005/08/18 | 1,194 | 1,200 | 1,194 | 1,195 | -1 | -0.1% | 5,300 |
| 2005/08/17 | 1,195 | 1,215 | 1,192 | 1,196 | -4 | -0.3% | 6,200 |
| 2005/08/16 | 1,195 | 1,220 | 1,190 | 1,200 | +10 | +0.8% | 8,700 |
| 2005/08/15 | 1,250 | 1,250 | 1,190 | 1,190 | +20 | +1.7% | 15,400 |
| 2005/08/12 | 1,170 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 6,600 |
| 2005/08/11 | 1,141 | 1,181 | 1,130 | 1,170 | +22 | +1.9% | 15,900 |
| 2005/08/10 | 1,130 | 1,150 | 1,113 | 1,148 | +18 | +1.6% | 10,900 |
| 2005/08/09 | 1,101 | 1,150 | 1,100 | 1,130 | +40 | +3.7% | 18,000 |
| 2005/08/08 | 1,100 | 1,110 | 1,080 | 1,090 | -14 | -1.3% | 6,800 |
| 2005/08/05 | 1,094 | 1,180 | 1,080 | 1,104 | +6 | +0.5% | 58,900 |
| 2005/08/04 | 1,080 | 1,098 | 1,072 | 1,098 | +27 | +2.5% | 1,700 |
| 2005/08/03 | 1,081 | 1,088 | 1,070 | 1,071 | -9 | -0.8% | 9,800 |
| 2005/08/02 | 1,090 | 1,090 | 1,078 | 1,080 | +3 | +0.3% | 900 |
| 2005/08/01 | 1,077 | 1,077 | 1,076 | 1,077 | +2 | +0.2% | 6,200 |
| 2005/07/29 | 1,083 | 1,083 | 1,075 | 1,075 | ±0 | ±0% | 2,800 |
| 2005/07/28 | 1,090 | 1,090 | 1,075 | 1,075 | -15 | -1.4% | 1,400 |
| 2005/07/27 | 1,080 | 1,090 | 1,079 | 1,090 | +9 | +0.8% | 3,400 |
| 2005/07/26 | 1,080 | 1,081 | 1,078 | 1,081 | -3 | -0.3% | 12,800 |
| 2005/07/25 | 1,085 | 1,085 | 1,070 | 1,084 | +24 | +2.3% | 8,000 |
| 2005/07/22 | 1,070 | 1,070 | 1,046 | 1,060 | +10 | +1% | 4,700 |
| 2005/07/21 | 1,050 | 1,065 | 1,045 | 1,050 | -5 | -0.5% | 10,300 |
| 2005/07/20 | 1,045 | 1,075 | 1,045 | 1,055 | +11 | +1.1% | 3,000 |
| 2005/07/19 | 1,042 | 1,045 | 1,039 | 1,044 | +5 | +0.5% | 3,200 |
| 2005/07/15 | 1,080 | 1,080 | 1,001 | 1,039 | -31 | -2.9% | 19,300 |
| 2005/07/14 | 1,075 | 1,076 | 1,070 | 1,070 | -5 | -0.5% | 3,700 |
| 2005/07/13 | 1,075 | 1,076 | 1,075 | 1,075 | ±0 | ±0% | 16,900 |
| 2005/07/12 | 1,089 | 1,090 | 1,075 | 1,075 | -15 | -1.4% | 4,400 |
| 2005/07/11 | 1,099 | 1,099 | 1,090 | 1,090 | -8 | -0.7% | 4,300 |
| 2005/07/08 | 1,099 | 1,099 | 1,098 | 1,098 | -2 | -0.2% | 7,400 |
4851～
4900
件表示中 / 6993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 | 111,500円 | +1.5% | -5.6% | 2.60% | 12.05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 |
| アークランズ | 173,000円 | +6.1% | -0.9% | 2.31% | 9.29倍 | 0.89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 |
| 大黒天 | 743,000円 | +6.8% | +3.1% | 0.47% | 14.91倍 | 1.69倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| ＭＶ東海 | 321,000円 | +4.1% | +0.8% | 2.65% | 10.89倍 | 1.16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 | 477,500円 | +6.4% | +0.5% | 1.42% | 11.85倍 | 1.45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
