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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 2025/04/16 | 2,820 | 2,822 | 2,820 | 2,822 | +2 | +0.1% | 400 |
| 2025/04/15 | 2,821 | 2,821 | 2,820 | 2,820 | -7 | -0.2% | 200 |
| 2025/04/14 | 2,825 | 2,828 | 2,825 | 2,827 | +52 | +1.9% | 500 |
| 2025/04/11 | 2,770 | 2,819 | 2,770 | 2,775 | -28 | -1% | 1,100 |
| 2025/04/10 | 2,820 | 2,995 | 2,787 | 2,803 | +27 | +1% | 3,200 |
| 2025/04/09 | 2,770 | 2,800 | 2,770 | 2,776 | +39 | +1.4% | 4,300 |
| 2025/04/08 | 2,681 | 2,737 | 2,676 | 2,737 | +156 | +6% | 3,200 |
| 2025/04/07 | 2,625 | 2,625 | 2,550 | 2,581 | -189 | -6.8% | 6,500 |
| 2025/04/04 | 2,795 | 3,300 | 2,637 | 2,770 | -75 | -2.6% | 71,300 |
| 2025/04/03 | 2,859 | 2,861 | 2,810 | 2,845 | -55 | -1.9% | 4,100 |
| 2025/04/02 | 2,928 | 2,928 | 2,897 | 2,900 | -26 | -0.9% | 2,200 |
| 2025/04/01 | 2,924 | 2,961 | 2,924 | 2,926 | +2 | +0.1% | 800 |
| 2025/03/31 | 2,963 | 2,963 | 2,923 | 2,924 | -41 | -1.4% | 3,500 |
| 2025/03/28 | 2,925 | 2,969 | 2,922 | 2,965 | +45 | +1.5% | 4,000 |
| 2025/03/27 | 2,900 | 2,920 | 2,897 | 2,920 | +36 | +1.2% | 2,900 |
| 2025/03/26 | 2,859 | 2,884 | 2,859 | 2,884 | +25 | +0.9% | 2,200 |
1～
50
件表示中 / 3715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 | 310,000円 | +0.3% | -15.7% | 3.18% | 14.51倍 | 0.84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 | 457,000円 | +15.6% | +15.1% | 3.28% | 6.62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 | 109,000円 | -2.2% | +41.1% | 1.47% | 21.62倍 | 3.51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 | 137,600円 | +3.1% | +11.5% | 2.76% | 12.78倍 | 0.63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 | 142,600円 | +6.3% | +11.4% | 3.51% | 8.15倍 | 0.85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
