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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 3,375 | 3,410 | 3,375 | 3,405 | +30 | +0.9% | 2,000 |
| 2022/06/08 | 3,385 | 3,390 | 3,365 | 3,375 | +10 | +0.3% | 1,100 |
| 2022/06/07 | 3,360 | 3,390 | 3,360 | 3,365 | -15 | -0.4% | 1,500 |
| 2022/06/06 | 3,395 | 3,405 | 3,370 | 3,380 | -10 | -0.3% | 2,000 |
| 2022/06/03 | 3,350 | 3,395 | 3,330 | 3,390 | +45 | +1.3% | 2,100 |
| 2022/06/02 | 3,345 | 3,345 | 3,340 | 3,345 | +5 | +0.1% | 500 |
| 2022/06/01 | 3,320 | 3,340 | 3,320 | 3,340 | +20 | +0.6% | 1,200 |
| 2022/05/31 | 3,305 | 3,330 | 3,305 | 3,320 | +15 | +0.5% | 300 |
| 2022/05/30 | 3,345 | 3,350 | 3,305 | 3,305 | -40 | -1.2% | 1,500 |
| 2022/05/27 | 3,345 | 3,345 | 3,305 | 3,345 | ±0 | ±0% | 1,000 |
| 2022/05/26 | 3,335 | 3,345 | 3,335 | 3,345 | +10 | +0.3% | 400 |
| 2022/05/25 | 3,310 | 3,335 | 3,310 | 3,335 | +25 | +0.8% | 800 |
| 2022/05/24 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 600 |
| 2022/05/23 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 200 |
| 2022/05/20 | 3,310 | 3,310 | 3,310 | 3,310 | +10 | +0.3% | 400 |
| 2022/05/19 | 3,300 | 3,300 | 3,280 | 3,300 | ±0 | ±0% | 900 |
| 2022/05/18 | 3,300 | 3,300 | 3,300 | 3,300 | +20 | +0.6% | 100 |
| 2022/05/17 | 3,285 | 3,285 | 3,280 | 3,280 | -5 | -0.2% | 200 |
| 2022/05/16 | 3,265 | 3,285 | 3,265 | 3,285 | ±0 | ±0% | 800 |
| 2022/05/13 | 3,320 | 3,345 | 3,285 | 3,285 | -15 | -0.5% | 700 |
| 2022/05/12 | 3,365 | 3,365 | 3,300 | 3,300 | -65 | -1.9% | 1,300 |
| 2022/05/11 | 3,305 | 3,365 | 3,305 | 3,365 | +40 | +1.2% | 700 |
| 2022/05/10 | 3,320 | 3,325 | 3,255 | 3,325 | +75 | +2.3% | 800 |
| 2022/05/09 | 3,300 | 3,300 | 3,250 | 3,250 | -60 | -1.8% | 600 |
| 2022/05/06 | 3,290 | 3,310 | 3,290 | 3,310 | +20 | +0.6% | 1,000 |
| 2022/05/02 | 3,235 | 3,290 | 3,235 | 3,290 | +55 | +1.7% | 1,100 |
| 2022/04/28 | 3,380 | 3,380 | 3,235 | 3,235 | -25 | -0.8% | 1,900 |
| 2022/04/27 | 3,265 | 3,345 | 3,260 | 3,260 | -5 | -0.2% | 4,200 |
| 2022/04/26 | 3,265 | 3,285 | 3,250 | 3,265 | +5 | +0.2% | 4,300 |
| 2022/04/25 | 3,215 | 3,260 | 3,190 | 3,260 | -135 | -4% | 6,200 |
| 2022/04/22 | 3,345 | 3,395 | 3,345 | 3,395 | +25 | +0.7% | 1,300 |
| 2022/04/21 | 3,380 | 3,380 | 3,360 | 3,370 | +5 | +0.1% | 700 |
| 2022/04/20 | 3,370 | 3,370 | 3,365 | 3,365 | -5 | -0.1% | 200 |
| 2022/04/19 | 3,380 | 3,380 | 3,365 | 3,370 | -25 | -0.7% | 700 |
| 2022/04/18 | 3,330 | 3,395 | 3,330 | 3,395 | - | - | 1,200 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 3,320 | 3,360 | 3,320 | 3,360 | +5 | +0.1% | 400 |
| 2022/04/13 | 3,315 | 3,355 | 3,315 | 3,355 | -10 | -0.3% | 200 |
| 2022/04/12 | 3,310 | 3,365 | 3,310 | 3,365 | +5 | +0.1% | 1,000 |
| 2022/04/11 | 3,375 | 3,385 | 3,360 | 3,360 | ±0 | ±0% | 2,500 |
| 2022/04/08 | 3,345 | 3,360 | 3,345 | 3,360 | +15 | +0.4% | 1,200 |
| 2022/04/07 | 3,340 | 3,350 | 3,325 | 3,345 | +5 | +0.1% | 1,500 |
| 2022/04/06 | 3,315 | 3,340 | 3,305 | 3,340 | +40 | +1.2% | 1,300 |
| 2022/04/05 | 3,290 | 3,330 | 3,290 | 3,300 | -5 | -0.2% | 1,700 |
| 2022/04/04 | 3,305 | 3,305 | 3,285 | 3,305 | +5 | +0.2% | 1,900 |
| 2022/04/01 | 3,275 | 3,300 | 3,275 | 3,300 | +10 | +0.3% | 1,600 |
| 2022/03/31 | 3,270 | 3,290 | 3,270 | 3,290 | +20 | +0.6% | 1,200 |
| 2022/03/30 | 3,255 | 3,285 | 3,255 | 3,270 | +50 | +1.6% | 400 |
| 2022/03/29 | 3,285 | 3,285 | 3,220 | 3,220 | -50 | -1.5% | 3,000 |
| 2022/03/28 | 3,265 | 3,270 | 3,250 | 3,270 | +5 | +0.2% | 2,000 |
751～
800
件表示中 / 3732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 | 291,200円 | +0.3% | -15.7% | 3.38% | 13.63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 | 449,000円 | +15.6% | +15.1% | 3.34% | 6.50倍 | 0.81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 | 109,400円 | -2.2% | +41.1% | 1.46% | 21.70倍 | 3.57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 | 136,100円 | +3.1% | +11.5% | 2.79% | 12.64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 | 164,300円 | +6.3% | +11.4% | 3.04% | 9.39倍 | 0.95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
