アクシージアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,383 | 1,457 | 1,382 | 1,387 | -8 | -0.6% | 234,700 |
| 2022/12/07 | 1,331 | 1,399 | 1,331 | 1,395 | +65 | +4.9% | 161,100 |
| 2022/12/06 | 1,329 | 1,345 | 1,310 | 1,330 | ±0 | ±0% | 117,900 |
| 2022/12/05 | 1,325 | 1,331 | 1,305 | 1,330 | ±0 | ±0% | 74,700 |
| 2022/12/02 | 1,353 | 1,357 | 1,313 | 1,330 | -41 | -3% | 172,800 |
| 2022/12/01 | 1,397 | 1,397 | 1,369 | 1,371 | -9 | -0.7% | 84,500 |
| 2022/11/30 | 1,381 | 1,390 | 1,329 | 1,380 | -7 | -0.5% | 165,600 |
| 2022/11/29 | 1,398 | 1,430 | 1,370 | 1,387 | -3 | -0.2% | 172,800 |
| 2022/11/28 | 1,374 | 1,409 | 1,367 | 1,390 | +50 | +3.7% | 424,700 |
| 2022/11/25 | 1,335 | 1,363 | 1,324 | 1,340 | +32 | +2.4% | 120,900 |
| 2022/11/24 | 1,324 | 1,347 | 1,304 | 1,308 | -16 | -1.2% | 121,600 |
| 2022/11/22 | 1,317 | 1,374 | 1,317 | 1,324 | -4 | -0.3% | 106,800 |
| 2022/11/21 | 1,325 | 1,368 | 1,313 | 1,328 | +33 | +2.5% | 154,100 |
| 2022/11/18 | 1,286 | 1,320 | 1,256 | 1,295 | -20 | -1.5% | 125,700 |
| 2022/11/17 | 1,260 | 1,349 | 1,249 | 1,315 | +66 | +5.3% | 154,500 |
| 2022/11/16 | 1,235 | 1,256 | 1,224 | 1,249 | +4 | +0.3% | 52,400 |
| 2022/11/15 | 1,232 | 1,250 | 1,201 | 1,245 | +20 | +1.6% | 70,800 |
| 2022/11/14 | 1,251 | 1,259 | 1,214 | 1,225 | -24 | -1.9% | 68,600 |
| 2022/11/11 | 1,249 | 1,294 | 1,232 | 1,249 | +12 | +1% | 157,500 |
| 2022/11/10 | 1,259 | 1,259 | 1,221 | 1,237 | +8 | +0.7% | 115,400 |
| 2022/11/09 | 1,248 | 1,264 | 1,223 | 1,229 | -14 | -1.1% | 83,000 |
| 2022/11/08 | 1,251 | 1,269 | 1,239 | 1,243 | +4 | +0.3% | 81,200 |
| 2022/11/07 | 1,274 | 1,276 | 1,238 | 1,239 | -27 | -2.1% | 65,500 |
| 2022/11/04 | 1,300 | 1,308 | 1,248 | 1,266 | -66 | -5% | 123,400 |
| 2022/11/02 | 1,341 | 1,353 | 1,298 | 1,332 | -18 | -1.3% | 86,600 |
| 2022/11/01 | 1,355 | 1,373 | 1,316 | 1,350 | +3 | +0.2% | 104,900 |
| 2022/10/31 | 1,339 | 1,353 | 1,332 | 1,347 | +2 | +0.1% | 78,500 |
| 2022/10/28 | 1,325 | 1,359 | 1,317 | 1,345 | ±0 | ±0% | 56,700 |
| 2022/10/27 | 1,356 | 1,410 | 1,337 | 1,345 | -15 | -1.1% | 134,600 |
| 2022/10/26 | 1,302 | 1,384 | 1,294 | 1,360 | +69 | +5.3% | 210,600 |
| 2022/10/25 | 1,284 | 1,320 | 1,261 | 1,291 | -2 | -0.2% | 98,000 |
| 2022/10/24 | 1,300 | 1,321 | 1,285 | 1,293 | +9 | +0.7% | 74,800 |
| 2022/10/21 | 1,251 | 1,300 | 1,246 | 1,284 | +53 | +4.3% | 89,900 |
| 2022/10/20 | 1,270 | 1,270 | 1,222 | 1,231 | -51 | -4% | 176,600 |
| 2022/10/19 | 1,345 | 1,358 | 1,282 | 1,282 | -76 | -5.6% | 145,800 |
| 2022/10/18 | 1,292 | 1,390 | 1,292 | 1,358 | +77 | +6% | 207,100 |
| 2022/10/17 | 1,230 | 1,285 | 1,228 | 1,281 | +39 | +3.1% | 93,500 |
| 2022/10/14 | 1,244 | 1,255 | 1,224 | 1,242 | +22 | +1.8% | 131,400 |
| 2022/10/13 | 1,260 | 1,272 | 1,218 | 1,220 | -48 | -3.8% | 134,500 |
| 2022/10/12 | 1,223 | 1,277 | 1,207 | 1,268 | +44 | +3.6% | 124,100 |
| 2022/10/11 | 1,195 | 1,242 | 1,195 | 1,224 | +16 | +1.3% | 136,900 |
| 2022/10/07 | 1,192 | 1,224 | 1,176 | 1,208 | +18 | +1.5% | 159,600 |
| 2022/10/06 | 1,196 | 1,236 | 1,145 | 1,190 | -17 | -1.4% | 398,200 |
| 2022/10/05 | 1,267 | 1,275 | 1,171 | 1,207 | -79 | -6.1% | 340,700 |
| 2022/10/04 | 1,229 | 1,320 | 1,218 | 1,286 | +57 | +4.6% | 220,300 |
| 2022/10/03 | 1,216 | 1,255 | 1,211 | 1,229 | -8 | -0.6% | 256,900 |
| 2022/09/30 | 1,262 | 1,266 | 1,219 | 1,237 | -21 | -1.7% | 334,800 |
| 2022/09/29 | 1,337 | 1,355 | 1,228 | 1,258 | -94 | -7% | 616,900 |
| 2022/09/28 | 1,336 | 1,358 | 1,293 | 1,352 | +12 | +0.9% | 532,600 |
| 2022/09/27 | 1,281 | 1,370 | 1,256 | 1,340 | +83 | +6.6% | 590,200 |
601～
650
件表示中 / 1042件
類似銘柄と比較する
現在ご覧いただいている「アクシージア」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 |
|---|---|---|---|---|---|---|---|---|
| アクシージア | 41,500円 | +8.9% | -83.5% | 2.41% | 85.57倍 | 1.27倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| 竹本容器 | 83,000円 | +1.4% | +4.3% | 4.34% | 13.89倍 | 0.86倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
| フジプレアム | 33,900円 | +13.2% | +42.7% | 1.77% | 42.86倍 | 0.97倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| ダイキアクシス | 68,200円 | +2.1% | +0.8% | 3.52% | 13.90倍 | 0.96倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| リベルタ | 154,800円 | +27.4% | +500.0% | 0.65% | 57.61倍 | 5.93倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
