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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 2,895 | 2,895 | 2,880 | 2,894 | -1 | ±0% | 1,700 |
| 2022/10/13 | 2,895 | 2,895 | 2,895 | 2,895 | ±0 | ±0% | 200 |
| 2022/10/12 | 2,900 | 2,920 | 2,895 | 2,895 | ±0 | ±0% | 1,300 |
| 2022/10/11 | 2,910 | 2,912 | 2,890 | 2,895 | -15 | -0.5% | 2,800 |
| 2022/10/07 | 2,934 | 2,939 | 2,910 | 2,910 | -28 | -1% | 1,500 |
| 2022/10/06 | 2,950 | 2,960 | 2,938 | 2,938 | -12 | -0.4% | 1,200 |
| 2022/10/05 | 2,950 | 2,950 | 2,950 | 2,950 | ±0 | ±0% | 300 |
| 2022/10/04 | 2,950 | 2,950 | 2,948 | 2,950 | -3 | -0.1% | 800 |
| 2022/10/03 | 2,959 | 2,959 | 2,953 | 2,953 | +25 | +0.9% | 1,300 |
| 2022/09/30 | 2,949 | 2,949 | 2,901 | 2,928 | +43 | +1.5% | 1,000 |
| 2022/09/29 | 2,881 | 2,885 | 2,881 | 2,885 | +4 | +0.1% | 1,200 |
| 2022/09/28 | 2,900 | 2,900 | 2,881 | 2,881 | -19 | -0.7% | 1,800 |
| 2022/09/27 | 2,950 | 2,950 | 2,899 | 2,900 | ±0 | ±0% | 1,300 |
| 2022/09/26 | 2,939 | 2,939 | 2,900 | 2,900 | -39 | -1.3% | 1,200 |
| 2022/09/22 | 3,000 | 3,000 | 2,930 | 2,939 | -11 | -0.4% | 2,100 |
| 2022/09/21 | 2,946 | 2,982 | 2,900 | 2,950 | ±0 | ±0% | 3,100 |
| 2022/09/20 | 2,981 | 2,981 | 2,950 | 2,950 | -31 | -1% | 800 |
| 2022/09/16 | 2,982 | 2,982 | 2,981 | 2,981 | +31 | +1.1% | 200 |
| 2022/09/15 | 2,930 | 2,950 | 2,930 | 2,950 | +10 | +0.3% | 600 |
| 2022/09/14 | 2,950 | 2,950 | 2,940 | 2,940 | -13 | -0.4% | 1,600 |
| 2022/09/13 | 2,966 | 2,967 | 2,950 | 2,953 | -16 | -0.5% | 800 |
| 2022/09/12 | 2,969 | 2,969 | 2,966 | 2,969 | +8 | +0.3% | 1,200 |
| 2022/09/09 | 3,000 | 3,000 | 2,960 | 2,961 | -39 | -1.3% | 800 |
| 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 |
701～
750
件表示中 / 3768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 | 306,500円 | +0.3% | -5.6% | 3.67% | 12.29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 | 110,100円 | -2.2% | +41.1% | 1.45% | 21.85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 |
| ホクリヨウ | 213,300円 | +10.0% | +49.4% | 3.28% | 8.76倍 | 1.27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 | 142,100円 | +3.1% | +20.0% | 2.67% | 10.56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 |
| ベルグアース | 300,500円 | +4.3% | - | 0.33% | 32.06倍 | 2.41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
