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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 2,943 | 2,950 | 2,910 | 2,910 | -9 | -0.3% | 5,200 |
| 2025/06/27 | 2,915 | 3,000 | 2,915 | 2,919 | -166 | -5.4% | 15,500 |
| 2025/06/26 | 3,105 | 3,125 | 3,080 | 3,085 | -40 | -1.3% | 8,700 |
| 2025/06/25 | 3,110 | 3,125 | 3,105 | 3,125 | +20 | +0.6% | 4,000 |
| 2025/06/24 | 3,070 | 3,105 | 3,035 | 3,105 | +35 | +1.1% | 4,500 |
| 2025/06/23 | 3,055 | 3,095 | 3,040 | 3,070 | ±0 | ±0% | 2,500 |
| 2025/06/20 | 3,095 | 3,095 | 3,070 | 3,070 | -15 | -0.5% | 2,200 |
| 2025/06/19 | 3,065 | 3,100 | 3,035 | 3,085 | +55 | +1.8% | 3,200 |
| 2025/06/18 | 3,055 | 3,055 | 3,025 | 3,030 | -20 | -0.7% | 900 |
| 2025/06/17 | 3,080 | 3,080 | 3,050 | 3,050 | ±0 | ±0% | 1,500 |
| 2025/06/16 | 3,040 | 3,050 | 3,040 | 3,050 | +25 | +0.8% | 600 |
| 2025/06/13 | 3,080 | 3,080 | 3,025 | 3,025 | -65 | -2.1% | 2,200 |
| 2025/06/12 | 3,100 | 3,115 | 3,090 | 3,090 | -10 | -0.3% | 2,000 |
| 2025/06/11 | 3,105 | 3,110 | 3,100 | 3,100 | -5 | -0.2% | 1,400 |
| 2025/06/10 | 3,120 | 3,120 | 3,100 | 3,105 | -15 | -0.5% | 1,100 |
| 2025/06/09 | 3,110 | 3,125 | 3,105 | 3,120 | +20 | +0.6% | 3,300 |
| 2025/06/06 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 2,000 |
| 2025/06/05 | 3,100 | 3,120 | 3,100 | 3,100 | -15 | -0.5% | 1,900 |
| 2025/06/04 | 3,120 | 3,130 | 3,115 | 3,115 | +10 | +0.3% | 2,700 |
| 2025/06/03 | 3,180 | 3,180 | 3,040 | 3,105 | -65 | -2.1% | 6,100 |
| 2025/06/02 | 3,185 | 3,190 | 3,170 | 3,170 | -25 | -0.8% | 2,000 |
| 2025/05/30 | 3,140 | 3,200 | 3,120 | 3,195 | +55 | +1.8% | 4,300 |
| 2025/05/29 | 3,115 | 3,140 | 3,080 | 3,140 | +25 | +0.8% | 5,300 |
| 2025/05/28 | 3,115 | 3,115 | 3,095 | 3,115 | ±0 | ±0% | 2,200 |
| 2025/05/27 | 3,085 | 3,125 | 3,085 | 3,115 | +25 | +0.8% | 2,500 |
| 2025/05/26 | 3,080 | 3,095 | 3,065 | 3,090 | +5 | +0.2% | 2,000 |
| 2025/05/23 | 3,085 | 3,100 | 3,040 | 3,085 | +40 | +1.3% | 2,200 |
| 2025/05/22 | 3,020 | 3,045 | 3,015 | 3,045 | +20 | +0.7% | 700 |
| 2025/05/21 | 3,040 | 3,100 | 3,025 | 3,025 | +20 | +0.7% | 3,300 |
| 2025/05/20 | 3,060 | 3,100 | 3,000 | 3,005 | -15 | -0.5% | 4,700 |
| 2025/05/19 | 2,972 | 3,100 | 2,956 | 3,020 | +65 | +2.2% | 12,800 |
| 2025/05/16 | 2,953 | 2,955 | 2,953 | 2,955 | +4 | +0.1% | 600 |
| 2025/05/15 | 2,956 | 2,956 | 2,951 | 2,951 | ±0 | ±0% | 1,000 |
| 2025/05/14 | 2,955 | 2,955 | 2,951 | 2,951 | ±0 | ±0% | 500 |
| 2025/05/13 | 2,956 | 2,965 | 2,951 | 2,951 | -5 | -0.2% | 1,800 |
| 2025/05/12 | 2,956 | 2,967 | 2,956 | 2,956 | ±0 | ±0% | 900 |
| 2025/05/09 | 2,953 | 2,963 | 2,953 | 2,956 | +3 | +0.1% | 1,200 |
| 2025/05/08 | 2,965 | 2,965 | 2,953 | 2,953 | ±0 | ±0% | 2,000 |
| 2025/05/07 | 2,950 | 2,960 | 2,941 | 2,953 | -1 | ±0% | 2,500 |
| 2025/05/02 | 2,967 | 2,967 | 2,954 | 2,954 | ±0 | ±0% | 1,500 |
| 2025/05/01 | 2,950 | 2,954 | 2,950 | 2,954 | -6 | -0.2% | 1,400 |
| 2025/04/30 | 2,929 | 2,960 | 2,929 | 2,960 | +11 | +0.4% | 2,900 |
| 2025/04/28 | 2,950 | 2,990 | 2,949 | 2,949 | +25 | +0.9% | 3,900 |
| 2025/04/25 | 2,921 | 2,930 | 2,921 | 2,924 | +3 | +0.1% | 1,000 |
| 2025/04/24 | 2,924 | 2,960 | 2,921 | 2,921 | -3 | -0.1% | 1,700 |
| 2025/04/23 | 2,932 | 2,933 | 2,924 | 2,924 | -8 | -0.3% | 2,800 |
| 2025/04/22 | 2,920 | 2,958 | 2,920 | 2,932 | +11 | +0.4% | 1,200 |
| 2025/04/21 | 2,900 | 2,921 | 2,900 | 2,921 | +21 | +0.7% | 1,600 |
| 2025/04/18 | 2,860 | 2,900 | 2,860 | 2,900 | +43 | +1.5% | 1,200 |
| 2025/04/17 | 2,823 | 2,857 | 2,823 | 2,857 | +35 | +1.2% | 1,500 |
1～
50
件表示中 / 3731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 | 291,000円 | +0.3% | -15.7% | 3.38% | 13.62倍 | 0.79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 | 459,500円 | +15.6% | +15.1% | 3.26% | 6.66倍 | 0.82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 | 110,000円 | -2.2% | +41.1% | 1.45% | 21.82倍 | 3.55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 |
| カネコ種 | 136,000円 | +3.1% | +11.5% | 2.79% | 12.63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 |
| ホクリヨウ | 157,700円 | +6.3% | +11.4% | 3.17% | 9.01倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
