アクシーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/05/14 | 4,045 | 4,045 | 4,015 | 4,040 | ±0 | ±0% | 2,200 |
| 2026/05/13 | 4,065 | 4,150 | 4,040 | 4,040 | -25 | -0.6% | 8,000 |
| 2026/05/12 | 4,010 | 4,090 | 4,010 | 4,065 | +55 | +1.4% | 6,100 |
| 2026/05/11 | 4,020 | 4,090 | 4,005 | 4,010 | -45 | -1.1% | 8,600 |
| 2026/05/08 | 4,065 | 4,100 | 4,015 | 4,055 | -20 | -0.5% | 12,900 |
| 2026/05/07 | 4,030 | 4,105 | 3,975 | 4,075 | +45 | +1.1% | 21,900 |
| 2026/05/01 | 3,820 | 4,100 | 3,735 | 4,030 | +210 | +5.5% | 58,000 |
| 2026/04/30 | 3,785 | 3,825 | 3,690 | 3,820 | +35 | +0.9% | 21,200 |
| 2026/04/28 | 3,750 | 3,815 | 3,745 | 3,785 | +35 | +0.9% | 6,700 |
| 2026/04/27 | 3,760 | 3,840 | 3,740 | 3,750 | -10 | -0.3% | 6,000 |
| 2026/04/24 | 3,780 | 3,830 | 3,735 | 3,760 | -20 | -0.5% | 5,700 |
| 2026/04/23 | 3,785 | 3,835 | 3,735 | 3,780 | -5 | -0.1% | 10,800 |
| 2026/04/22 | 3,820 | 3,820 | 3,730 | 3,785 | -45 | -1.2% | 10,600 |
| 2026/04/21 | 3,855 | 3,925 | 3,780 | 3,830 | -25 | -0.6% | 22,500 |
| 2026/04/20 | 3,865 | 3,905 | 3,840 | 3,855 | -40 | -1% | 7,400 |
| 2026/04/17 | 3,910 | 3,950 | 3,875 | 3,895 | +10 | +0.3% | 9,900 |
| 2026/04/16 | 3,905 | 3,945 | 3,880 | 3,885 | -20 | -0.5% | 8,900 |
| 2026/04/15 | 3,920 | 3,985 | 3,865 | 3,905 | -30 | -0.8% | 12,800 |
| 2026/04/14 | 3,855 | 3,950 | 3,850 | 3,935 | +90 | +2.3% | 12,300 |
| 2026/04/13 | 3,900 | 3,930 | 3,800 | 3,845 | -85 | -2.2% | 15,900 |
| 2026/04/10 | 3,935 | 3,950 | 3,875 | 3,930 | -5 | -0.1% | 15,500 |
| 2026/04/09 | 3,860 | 4,000 | 3,860 | 3,935 | +40 | +1% | 32,600 |
| 2026/04/08 | 3,860 | 3,940 | 3,800 | 3,895 | +60 | +1.6% | 13,800 |
| 2026/04/07 | 3,800 | 3,840 | 3,755 | 3,835 | +35 | +0.9% | 12,900 |
| 2026/04/06 | 3,750 | 3,930 | 3,750 | 3,800 | +65 | +1.7% | 12,100 |
| 2026/04/03 | 3,745 | 3,835 | 3,735 | 3,735 | +25 | +0.7% | 10,600 |
| 2026/04/02 | 3,725 | 3,765 | 3,630 | 3,710 | -15 | -0.4% | 16,700 |
| 2026/04/01 | 3,715 | 3,760 | 3,685 | 3,725 | +80 | +2.2% | 16,200 |
| 2026/03/31 | 3,670 | 3,760 | 3,615 | 3,645 | -30 | -0.8% | 11,400 |
| 2026/03/30 | 3,560 | 3,725 | 3,490 | 3,675 | +155 | +4.4% | 20,700 |
| 2026/03/27 | 3,550 | 3,610 | 3,520 | 3,520 | -30 | -0.8% | 14,200 |
| 2026/03/26 | 3,615 | 3,640 | 3,530 | 3,550 | -45 | -1.3% | 8,700 |
| 2026/03/25 | 3,600 | 3,610 | 3,505 | 3,595 | +65 | +1.8% | 6,900 |
| 2026/03/24 | 3,555 | 3,555 | 3,415 | 3,530 | +115 | +3.4% | 16,400 |
| 2026/03/23 | 3,535 | 3,555 | 3,380 | 3,415 | -190 | -5.3% | 14,200 |
| 2026/03/19 | 3,605 | 3,685 | 3,585 | 3,605 | -30 | -0.8% | 8,400 |
| 2026/03/18 | 3,555 | 3,650 | 3,555 | 3,635 | +90 | +2.5% | 9,600 |
| 2026/03/17 | 3,540 | 3,570 | 3,505 | 3,545 | +25 | +0.7% | 9,700 |
| 2026/03/16 | 3,540 | 3,545 | 3,495 | 3,520 | -35 | -1% | 9,800 |
| 2026/03/13 | 3,550 | 3,565 | 3,520 | 3,555 | -25 | -0.7% | 7,400 |
| 2026/03/12 | 3,660 | 3,710 | 3,575 | 3,580 | -135 | -3.6% | 10,400 |
| 2026/03/11 | 3,710 | 3,740 | 3,670 | 3,715 | -5 | -0.1% | 7,600 |
| 2026/03/10 | 3,785 | 3,785 | 3,640 | 3,720 | -65 | -1.7% | 17,600 |
| 2026/03/09 | 3,630 | 3,790 | 3,570 | 3,785 | +15 | +0.4% | 10,600 |
| 2026/03/06 | 3,730 | 3,835 | 3,680 | 3,770 | +40 | +1.1% | 4,600 |
| 2026/03/05 | 3,710 | 3,785 | 3,500 | 3,730 | +230 | +6.6% | 28,100 |
| 2026/03/04 | 3,890 | 3,950 | 3,430 | 3,500 | -435 | -11.1% | 52,100 |
| 2026/03/03 | 3,935 | 4,000 | 3,910 | 3,935 | ±0 | ±0% | 5,600 |
| 2026/03/02 | 3,980 | 4,035 | 3,935 | 3,935 | -45 | -1.1% | 4,900 |
| 2026/02/27 | 3,985 | 3,990 | 3,945 | 3,980 | ±0 | ±0% | 2,300 |
1～
50
件表示中 / 3941件
類似銘柄と比較する
現在ご覧いただいている「アクシーズ」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 |
|---|---|---|---|---|---|---|---|---|
| アクシーズ | 402,000円 | +9.0% | +61.2% | 2.80% | 9.40倍 | 1.01倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
| 極 洋 | 452,500円 | +9.0% | -5.1% | 3.31% | 8.02倍 | 0.76倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| ユキグニ | 106,500円 | +6.5% | -5.8% | 1.88% | 16.72倍 | 2.88倍 |
|
マイタケ軸にキノコ量産、蘭のマッシュルーム専業買収、素材生かす加工品育成、神明ＨＤ傘下 |
| ホクリヨウ | 247,500円 | +19.6% | +146.4% | 4.85% | 6.16倍 | 1.36倍 |
|
採卵養鶏場大手、北海道でシェア５割。雛からの一貫生産や直接販売に特徴、本州開拓を強化へ |
| カネコ種 | 141,200円 | +3.1% | +20.0% | 2.69% | 10.32倍 | 0.62倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
市場注目の銘柄
チャート関連のコラム
