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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 3,175 | 3,175 | 3,145 | 3,150 | +5 | +0.2% | 1,200 |
| 2022/01/27 | 3,185 | 3,185 | 3,130 | 3,145 | -40 | -1.3% | 1,400 |
| 2022/01/26 | 3,185 | 3,185 | 3,185 | 3,185 | ±0 | ±0% | 400 |
| 2022/01/25 | 3,155 | 3,195 | 3,155 | 3,185 | +25 | +0.8% | 1,300 |
| 2022/01/24 | 3,125 | 3,160 | 3,125 | 3,160 | +15 | +0.5% | 2,800 |
| 2022/01/21 | 3,190 | 3,215 | 3,145 | 3,145 | -70 | -2.2% | 1,900 |
| 2022/01/20 | 3,190 | 3,215 | 3,190 | 3,215 | +25 | +0.8% | 1,600 |
| 2022/01/19 | 3,200 | 3,230 | 3,190 | 3,190 | -45 | -1.4% | 3,400 |
| 2022/01/18 | 3,235 | 3,235 | 3,235 | 3,235 | ±0 | ±0% | 200 |
| 2022/01/17 | 3,245 | 3,245 | 3,230 | 3,235 | +30 | +0.9% | 500 |
| 2022/01/14 | 3,215 | 3,260 | 3,205 | 3,205 | -35 | -1.1% | 2,700 |
| 2022/01/13 | 3,240 | 3,240 | 3,235 | 3,240 | -10 | -0.3% | 600 |
| 2022/01/12 | 3,240 | 3,250 | 3,230 | 3,250 | +5 | +0.2% | 2,200 |
| 2022/01/11 | 3,200 | 3,265 | 3,200 | 3,245 | +15 | +0.5% | 1,100 |
| 2022/01/07 | 3,245 | 3,245 | 3,200 | 3,230 | -15 | -0.5% | 1,200 |
| 2022/01/06 | 3,205 | 3,245 | 3,200 | 3,245 | +40 | +1.2% | 700 |
| 2022/01/05 | 3,250 | 3,250 | 3,200 | 3,205 | -45 | -1.4% | 2,500 |
| 2022/01/04 | 3,240 | 3,250 | 3,240 | 3,250 | +10 | +0.3% | 1,300 |
| 2021/12/30 | 3,200 | 3,255 | 3,200 | 3,240 | +40 | +1.3% | 800 |
| 2021/12/29 | 3,165 | 3,205 | 3,165 | 3,200 | +50 | +1.6% | 1,000 |
| 2021/12/28 | 3,160 | 3,175 | 3,150 | 3,150 | -5 | -0.2% | 2,900 |
| 2021/12/27 | 3,150 | 3,170 | 3,120 | 3,155 | +5 | +0.2% | 6,500 |
| 2021/12/24 | 3,150 | 3,175 | 3,150 | 3,150 | -15 | -0.5% | 2,400 |
| 2021/12/23 | 3,155 | 3,165 | 3,155 | 3,165 | +15 | +0.5% | 600 |
| 2021/12/22 | 3,150 | 3,160 | 3,150 | 3,150 | -25 | -0.8% | 1,700 |
| 2021/12/21 | 3,170 | 3,175 | 3,165 | 3,175 | +15 | +0.5% | 600 |
| 2021/12/20 | 3,160 | 3,185 | 3,160 | 3,160 | -25 | -0.8% | 800 |
| 2021/12/17 | 3,155 | 3,185 | 3,155 | 3,185 | +20 | +0.6% | 300 |
| 2021/12/16 | 3,195 | 3,195 | 3,165 | 3,165 | -30 | -0.9% | 300 |
| 2021/12/15 | 3,160 | 3,195 | 3,160 | 3,195 | +5 | +0.2% | 300 |
| 2021/12/14 | 3,160 | 3,190 | 3,160 | 3,190 | +55 | +1.8% | 1,000 |
| 2021/12/13 | 3,200 | 3,200 | 3,130 | 3,135 | -25 | -0.8% | 1,400 |
| 2021/12/10 | 3,160 | 3,160 | 3,160 | 3,160 | -35 | -1.1% | 300 |
| 2021/12/09 | 3,155 | 3,195 | 3,155 | 3,195 | +30 | +0.9% | 1,200 |
| 2021/12/08 | 3,190 | 3,190 | 3,165 | 3,165 | ±0 | ±0% | 1,000 |
| 2021/12/07 | 3,175 | 3,185 | 3,145 | 3,165 | +15 | +0.5% | 1,000 |
| 2021/12/06 | 3,200 | 3,200 | 3,150 | 3,150 | -50 | -1.6% | 1,600 |
| 2021/12/03 | 3,125 | 3,200 | 3,125 | 3,200 | +50 | +1.6% | 700 |
| 2021/12/02 | 3,210 | 3,210 | 3,125 | 3,150 | -35 | -1.1% | 1,600 |
| 2021/12/01 | 3,150 | 3,185 | 3,150 | 3,185 | +50 | +1.6% | 200 |
| 2021/11/30 | 3,200 | 3,205 | 3,135 | 3,135 | -25 | -0.8% | 1,200 |
| 2021/11/29 | 3,160 | 3,200 | 3,150 | 3,160 | ±0 | ±0% | 1,600 |
| 2021/11/26 | 3,195 | 3,195 | 3,160 | 3,160 | -35 | -1.1% | 1,900 |
| 2021/11/25 | 3,220 | 3,220 | 3,195 | 3,195 | +10 | +0.3% | 700 |
| 2021/11/24 | 3,200 | 3,200 | 3,185 | 3,185 | -15 | -0.5% | 700 |
| 2021/11/22 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 100 |
| 2021/11/19 | 3,195 | 3,205 | 3,195 | 3,200 | +5 | +0.2% | 500 |
| 2021/11/18 | 3,235 | 3,240 | 3,175 | 3,195 | -40 | -1.2% | 1,700 |
| 2021/11/17 | 3,230 | 3,235 | 3,230 | 3,235 | +30 | +0.9% | 200 |
| 2021/11/16 | 3,205 | 3,230 | 3,205 | 3,205 | ±0 | ±0% | 600 |
801～
850
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
