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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 1,749 | 1,802 | 1,675 | 1,683 | -71 | -4% | 928,600 |
| 2021/04/16 | 1,744 | 1,770 | 1,720 | 1,754 | +9 | +0.5% | 534,100 |
| 2021/04/15 | 1,680 | 1,762 | 1,675 | 1,745 | +40 | +2.3% | 805,100 |
| 2021/04/14 | 1,656 | 1,710 | 1,595 | 1,705 | +58 | +3.5% | 675,700 |
| 2021/04/13 | 1,646 | 1,653 | 1,555 | 1,647 | +17 | +1% | 517,100 |
| 2021/04/12 | 1,688 | 1,718 | 1,620 | 1,630 | -36 | -2.2% | 789,700 |
| 2021/04/09 | 1,663 | 1,699 | 1,589 | 1,666 | +36 | +2.2% | 873,400 |
| 2021/04/08 | 1,545 | 1,664 | 1,545 | 1,630 | +85 | +5.5% | 821,900 |
| 2021/04/07 | 1,490 | 1,587 | 1,475 | 1,545 | +41 | +2.7% | 512,800 |
| 2021/04/06 | 1,550 | 1,550 | 1,501 | 1,504 | -48 | -3.1% | 305,600 |
| 2021/04/05 | 1,499 | 1,567 | 1,470 | 1,552 | +68 | +4.6% | 516,500 |
| 2021/04/02 | 1,419 | 1,488 | 1,406 | 1,484 | +85 | +6.1% | 339,800 |
| 2021/04/01 | 1,400 | 1,407 | 1,372 | 1,399 | +12 | +0.9% | 162,400 |
| 2021/03/31 | 1,442 | 1,442 | 1,383 | 1,387 | -27 | -1.9% | 370,100 |
| 2021/03/30 | 1,390 | 1,429 | 1,375 | 1,414 | +43 | +3.1% | 207,400 |
| 2021/03/29 | 1,397 | 1,429 | 1,371 | 1,371 | -32 | -2.3% | 194,000 |
| 2021/03/26 | 1,394 | 1,409 | 1,357 | 1,403 | +32 | +2.3% | 459,200 |
| 2021/03/25 | 1,450 | 1,458 | 1,366 | 1,371 | -27 | -1.9% | 424,500 |
| 2021/03/24 | 1,480 | 1,485 | 1,363 | 1,398 | -83 | -5.6% | 437,700 |
| 2021/03/23 | 1,518 | 1,528 | 1,481 | 1,481 | -43 | -2.8% | 267,600 |
| 2021/03/22 | 1,520 | 1,545 | 1,512 | 1,524 | -1 | -0.1% | 191,400 |
| 2021/03/19 | 1,492 | 1,573 | 1,484 | 1,525 | +24 | +1.6% | 589,800 |
| 2021/03/18 | 1,490 | 1,515 | 1,480 | 1,501 | +23 | +1.6% | 271,200 |
| 2021/03/17 | 1,471 | 1,519 | 1,462 | 1,478 | +17 | +1.2% | 540,900 |
| 2021/03/16 | 1,496 | 1,527 | 1,461 | 1,461 | -40 | -2.7% | 697,400 |
| 2021/03/15 | 1,540 | 1,540 | 1,496 | 1,501 | -26 | -1.7% | 283,400 |
| 2021/03/12 | 1,555 | 1,613 | 1,525 | 1,527 | -26 | -1.7% | 908,600 |
| 2021/03/11 | 1,547 | 1,570 | 1,520 | 1,553 | -66 | -4.1% | 1,209,500 |
| 2021/03/10 | 1,647 | 1,690 | 1,615 | 1,619 | -20 | -1.2% | 924,200 |
| 2021/03/09 | 1,581 | 1,640 | 1,541 | 1,639 | +58 | +3.7% | 857,600 |
| 2021/03/08 | 1,727 | 1,778 | 1,571 | 1,581 | -101 | -6% | 2,098,100 |
| 2021/03/05 | 1,521 | 1,716 | 1,502 | 1,682 | +152 | +9.9% | 2,934,200 |
| 2021/03/04 | 1,482 | 1,628 | 1,476 | 1,530 | +10 | +0.7% | 1,380,800 |
| 2021/03/03 | 1,582 | 1,605 | 1,491 | 1,520 | -62 | -3.9% | 728,700 |
| 2021/03/02 | 1,654 | 1,680 | 1,551 | 1,582 | -80 | -4.8% | 904,800 |
| 2021/03/01 | 1,666 | 1,733 | 1,631 | 1,662 | +36 | +2.2% | 1,659,800 |
| 2021/02/26 | 1,590 | 1,657 | 1,531 | 1,626 | +14 | +0.9% | 2,774,200 |
| 2021/02/25 | 1,775 | 1,785 | 1,611 | 1,612 | -128 | -7.4% | 2,495,500 |
| 2021/02/24 | 1,852 | 1,860 | 1,676 | 1,740 | -139 | -7.4% | 2,207,900 |
| 2021/02/22 | 1,950 | 1,979 | 1,822 | 1,879 | +24 | +1.3% | 5,962,900 |
| 2021/02/19 | 2,215 | 2,300 | 1,853 | 1,855 | -445 | -19.3% | 12,122,300 |
| 2021/02/18 | 2,051 | 2,440 | 2,027 | 2,300 | - | - | 20,208,400 |
1001～
1042
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
