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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 3,045 | 3,045 | 3,025 | 3,025 | -20 | -0.7% | 1,600 |
| 2022/08/18 | 3,055 | 3,055 | 3,045 | 3,045 | -10 | -0.3% | 1,700 |
| 2022/08/17 | 3,055 | 3,065 | 3,050 | 3,055 | ±0 | ±0% | 2,000 |
| 2022/08/16 | 3,055 | 3,055 | 3,040 | 3,055 | ±0 | ±0% | 2,300 |
| 2022/08/15 | 2,900 | 3,100 | 2,878 | 3,055 | -105 | -3.3% | 8,600 |
| 2022/08/12 | 3,150 | 3,160 | 3,150 | 3,160 | +10 | +0.3% | 1,200 |
| 2022/08/10 | 3,160 | 3,160 | 3,150 | 3,150 | -25 | -0.8% | 700 |
| 2022/08/09 | 3,170 | 3,175 | 3,150 | 3,175 | +5 | +0.2% | 900 |
| 2022/08/08 | 3,180 | 3,180 | 3,170 | 3,170 | -10 | -0.3% | 300 |
| 2022/08/05 | 3,165 | 3,185 | 3,160 | 3,180 | ±0 | ±0% | 900 |
| 2022/08/04 | 3,180 | 3,180 | 3,180 | 3,180 | ±0 | ±0% | 200 |
| 2022/08/03 | 3,170 | 3,190 | 3,170 | 3,180 | -60 | -1.9% | 400 |
| 2022/08/02 | 3,165 | 3,240 | 3,160 | 3,240 | +75 | +2.4% | 700 |
| 2022/08/01 | 3,190 | 3,195 | 3,165 | 3,165 | ±0 | ±0% | 1,000 |
| 2022/07/29 | 3,160 | 3,190 | 3,160 | 3,165 | +10 | +0.3% | 300 |
| 2022/07/28 | 3,190 | 3,190 | 3,155 | 3,155 | -35 | -1.1% | 700 |
| 2022/07/27 | 3,190 | 3,195 | 3,190 | 3,190 | +20 | +0.6% | 500 |
| 2022/07/26 | 3,170 | 3,195 | 3,170 | 3,170 | +5 | +0.2% | 800 |
| 2022/07/25 | 3,125 | 3,165 | 3,120 | 3,165 | +50 | +1.6% | 2,700 |
| 2022/07/22 | 3,140 | 3,140 | 3,115 | 3,115 | -30 | -1% | 2,000 |
| 2022/07/21 | 3,155 | 3,155 | 3,130 | 3,145 | -15 | -0.5% | 1,000 |
| 2022/07/20 | 3,160 | 3,160 | 3,150 | 3,160 | +45 | +1.4% | 600 |
| 2022/07/19 | 3,160 | 3,160 | 3,115 | 3,115 | -45 | -1.4% | 1,900 |
| 2022/07/15 | 3,185 | 3,185 | 3,160 | 3,160 | +5 | +0.2% | 1,800 |
| 2022/07/14 | 3,195 | 3,195 | 3,155 | 3,155 | -40 | -1.3% | 1,200 |
| 2022/07/13 | 3,240 | 3,240 | 3,195 | 3,195 | +5 | +0.2% | 200 |
| 2022/07/12 | 3,265 | 3,265 | 3,185 | 3,190 | -25 | -0.8% | 1,100 |
| 2022/07/11 | 3,225 | 3,290 | 3,155 | 3,215 | +10 | +0.3% | 2,600 |
| 2022/07/08 | 3,270 | 3,270 | 3,190 | 3,205 | -60 | -1.8% | 2,100 |
| 2022/07/07 | 3,200 | 3,265 | 3,200 | 3,265 | +80 | +2.5% | 200 |
| 2022/07/06 | 3,180 | 3,240 | 3,180 | 3,185 | +5 | +0.2% | 700 |
| 2022/07/05 | 3,200 | 3,200 | 3,155 | 3,180 | +25 | +0.8% | 1,100 |
| 2022/07/04 | 3,200 | 3,205 | 3,155 | 3,155 | -50 | -1.6% | 3,300 |
| 2022/07/01 | 3,215 | 3,265 | 3,205 | 3,205 | -10 | -0.3% | 2,700 |
| 2022/06/30 | 3,260 | 3,260 | 3,215 | 3,215 | -45 | -1.4% | 2,500 |
| 2022/06/29 | 3,300 | 3,315 | 3,215 | 3,260 | -150 | -4.4% | 7,100 |
| 2022/06/28 | 3,410 | 3,415 | 3,390 | 3,410 | +5 | +0.1% | 6,100 |
| 2022/06/27 | 3,430 | 3,430 | 3,390 | 3,405 | -15 | -0.4% | 3,200 |
| 2022/06/24 | 3,455 | 3,455 | 3,395 | 3,420 | +15 | +0.4% | 2,300 |
| 2022/06/23 | 3,380 | 3,415 | 3,380 | 3,405 | -10 | -0.3% | 2,200 |
| 2022/06/22 | 3,375 | 3,415 | 3,360 | 3,415 | +45 | +1.3% | 2,800 |
| 2022/06/21 | 3,385 | 3,385 | 3,350 | 3,370 | -15 | -0.4% | 900 |
| 2022/06/20 | 3,355 | 3,390 | 3,355 | 3,385 | +30 | +0.9% | 2,200 |
| 2022/06/17 | 3,335 | 3,380 | 3,335 | 3,355 | -20 | -0.6% | 800 |
| 2022/06/16 | 3,370 | 3,390 | 3,370 | 3,375 | +20 | +0.6% | 1,000 |
| 2022/06/15 | 3,380 | 3,390 | 3,355 | 3,355 | -25 | -0.7% | 1,900 |
| 2022/06/14 | 3,380 | 3,380 | 3,370 | 3,380 | -15 | -0.4% | 700 |
| 2022/06/13 | 3,365 | 3,405 | 3,365 | 3,395 | -10 | -0.3% | 1,500 |
| 2022/06/10 | 3,410 | 3,420 | 3,355 | 3,405 | ±0 | ±0% | 2,200 |
| 2022/06/09 | 3,375 | 3,410 | 3,375 | 3,405 | +30 | +0.9% | 2,000 |
551～
600
件表示中 / 3581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 | 265,000円 | -1.3% | -38.2% | 3.72% | 14.88倍 | 0.72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 |
| 雪国マイタケ | 103,800円 | +5.3% | +5.8% | 1.16% | 26.73倍 | 3.51倍 |
|
マイタケ、シメジ、マッシュルーム軸にキノコ量産。欧州で同業買収、神明ＨＤと国内販路開拓 |
| カネコ種 | 138,000円 | +3.1% | +11.5% | 2.39% | 12.89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 | 104,600円 | +1.5% | -38.3% | 5.16% | 5.81倍 | 0.68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 |
| ベルグアース | 308,500円 | +0.6% | -7.5% | - | - | - |
|
接ぎ木したトマト、キュウリ、ナス等の苗を開発、生産販売。花き進出。閉鎖型施設や中韓開拓も |
市場注目の銘柄
チャート関連のコラム
