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 |
|---|---|---|---|---|---|---|---|
| 2026/06/30 | 3,525 | 3,580 | 3,500 | 3,500 | -85 | -2.4% | 5,700 |
| 2026/06/29 | 3,355 | 3,590 | 3,355 | 3,585 | +50 | +1.4% | 12,600 |
| 2026/06/26 | 3,650 | 3,700 | 3,535 | 3,535 | -130 | -3.5% | 15,400 |
| 2026/06/25 | 3,695 | 3,705 | 3,665 | 3,665 | -45 | -1.2% | 7,400 |
| 2026/06/24 | 3,705 | 3,740 | 3,685 | 3,710 | +5 | +0.1% | 7,900 |
| 2026/06/23 | 3,740 | 3,745 | 3,700 | 3,705 | -30 | -0.8% | 6,000 |
| 2026/06/22 | 3,725 | 3,750 | 3,710 | 3,735 | +25 | +0.7% | 4,900 |
| 2026/06/19 | 3,735 | 3,765 | 3,695 | 3,710 | -25 | -0.7% | 7,100 |
| 2026/06/18 | 3,725 | 3,770 | 3,725 | 3,735 | +30 | +0.8% | 3,600 |
| 2026/06/17 | 3,760 | 3,770 | 3,705 | 3,705 | +5 | +0.1% | 2,800 |
| 2026/06/16 | 3,730 | 3,760 | 3,700 | 3,700 | +5 | +0.1% | 4,400 |
| 2026/06/15 | 3,725 | 3,740 | 3,695 | 3,695 | -10 | -0.3% | 5,500 |
| 2026/06/12 | 3,765 | 3,780 | 3,705 | 3,705 | -45 | -1.2% | 5,100 |
| 2026/06/11 | 3,745 | 3,780 | 3,730 | 3,750 | +20 | +0.5% | 3,100 |
| 2026/06/10 | 3,735 | 3,775 | 3,730 | 3,730 | -5 | -0.1% | 2,600 |
| 2026/06/09 | 3,740 | 3,775 | 3,735 | 3,735 | -5 | -0.1% | 3,800 |
| 2026/06/08 | 3,715 | 3,770 | 3,715 | 3,740 | -30 | -0.8% | 5,700 |
| 2026/06/05 | 3,770 | 3,780 | 3,750 | 3,770 | +5 | +0.1% | 4,800 |
| 2026/06/04 | 3,765 | 3,790 | 3,750 | 3,765 | ±0 | ±0% | 3,400 |
| 2026/06/03 | 3,770 | 3,790 | 3,745 | 3,765 | -10 | -0.3% | 6,900 |
| 2026/06/02 | 3,780 | 3,780 | 3,670 | 3,775 | -5 | -0.1% | 9,400 |
| 2026/06/01 | 3,830 | 3,865 | 3,735 | 3,780 | -35 | -0.9% | 9,500 |
| 2026/05/29 | 3,900 | 3,940 | 3,815 | 3,815 | -115 | -2.9% | 7,900 |
| 2026/05/28 | 3,845 | 3,930 | 3,845 | 3,930 | +95 | +2.5% | 10,900 |
| 2026/05/27 | 3,885 | 3,910 | 3,800 | 3,835 | -75 | -1.9% | 11,400 |
| 2026/05/26 | 3,920 | 3,960 | 3,810 | 3,910 | -30 | -0.8% | 11,200 |
| 2026/05/25 | 3,995 | 4,025 | 3,905 | 3,940 | -55 | -1.4% | 7,600 |
| 2026/05/22 | 3,970 | 4,020 | 3,970 | 3,995 | +20 | +0.5% | 3,800 |
| 2026/05/21 | 4,020 | 4,020 | 3,975 | 3,975 | -50 | -1.2% | 7,300 |
| 2026/05/20 | 4,000 | 4,025 | 3,985 | 4,025 | +25 | +0.6% | 3,200 |
| 2026/05/19 | 3,930 | 4,030 | 3,930 | 4,000 | +35 | +0.9% | 13,400 |
| 2026/05/18 | 4,020 | 4,045 | 3,935 | 3,965 | -50 | -1.2% | 5,700 |
| 2026/05/15 | 4,040 | 4,065 | 3,995 | 4,015 | -25 | -0.6% | 5,900 |
| 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 |
1～
50
件表示中 / 3974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 | 350,000円 | +9.0% | +61.2% | 3.21% | 8.19倍 | 0.88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 | 437,000円 | +9.1% | +9.7% | 3.66% | 7.21倍 | 0.67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 | 112,700円 | +6.5% | -5.8% | 1.77% | 17.70倍 | 3.04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 | 204,800円 | -2.6% | -32.4% | 3.91% | 7.63倍 | 0.99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 | 146,200円 | +3.1% | +20.0% | 3.28% | 10.69倍 | 0.64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
