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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 2,980 | 3,000 | 2,964 | 3,000 | +30 | +1% | 900 |
| 2022/09/07 | 2,980 | 2,980 | 2,970 | 2,970 | -10 | -0.3% | 700 |
| 2022/09/06 | 2,995 | 2,995 | 2,980 | 2,980 | -17 | -0.6% | 400 |
| 2022/09/05 | 2,970 | 2,999 | 2,970 | 2,997 | -3 | -0.1% | 600 |
| 2022/09/02 | 2,999 | 3,025 | 2,970 | 3,000 | ±0 | ±0% | 4,200 |
| 2022/09/01 | 2,999 | 3,000 | 2,990 | 3,000 | +1 | ±0% | 700 |
| 2022/08/31 | 2,999 | 2,999 | 2,999 | 2,999 | -1 | ±0% | 100 |
| 2022/08/30 | 3,000 | 3,010 | 2,998 | 3,000 | ±0 | ±0% | 800 |
| 2022/08/29 | 2,996 | 3,000 | 2,991 | 3,000 | +4 | +0.1% | 900 |
| 2022/08/26 | 2,999 | 3,000 | 2,990 | 2,996 | +6 | +0.2% | 1,200 |
| 2022/08/25 | 3,000 | 3,000 | 2,987 | 2,990 | -9 | -0.3% | 1,600 |
| 2022/08/24 | 3,020 | 3,020 | 2,988 | 2,999 | -21 | -0.7% | 2,400 |
| 2022/08/23 | 3,010 | 3,020 | 3,000 | 3,020 | ±0 | ±0% | 1,000 |
| 2022/08/22 | 3,020 | 3,020 | 3,000 | 3,020 | -5 | -0.2% | 2,400 |
| 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 |
651～
700
件表示中 / 3695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 | 295,600円 | +0.3% | -15.7% | 3.33% | 13.83倍 | 0.80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 |
| ユキグニ | 112,900円 | +5.3% | +5.8% | 1.06% | 29.07倍 | 3.82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 | 141,500円 | +3.1% | +11.5% | 2.33% | 13.16倍 | 0.65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 | 151,400円 | +2.1% | -22.1% | 4.62% | 6.49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 |
| ベルグアース | 294,200円 | +4.3% | - | 0.34% | 31.39倍 | 2.28倍 |
|
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
