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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 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 |
| 2021/11/15 | 3,195 | 3,240 | 3,195 | 3,205 | +10 | +0.3% | 2,400 |
| 2021/11/12 | 3,205 | 3,215 | 3,195 | 3,195 | -10 | -0.3% | 400 |
| 2021/11/11 | 3,205 | 3,245 | 3,205 | 3,205 | +15 | +0.5% | 1,300 |
| 2021/11/10 | 3,205 | 3,205 | 3,190 | 3,190 | -5 | -0.2% | 1,300 |
| 2021/11/09 | 3,205 | 3,220 | 3,185 | 3,195 | -40 | -1.2% | 2,100 |
| 2021/11/08 | 3,235 | 3,245 | 3,205 | 3,235 | +30 | +0.9% | 1,900 |
| 2021/11/05 | 3,220 | 3,220 | 3,200 | 3,205 | -20 | -0.6% | 1,300 |
| 2021/11/04 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 400 |
| 2021/11/02 | 3,225 | 3,225 | 3,220 | 3,225 | ±0 | ±0% | 800 |
| 2021/11/01 | 3,225 | 3,285 | 3,225 | 3,225 | ±0 | ±0% | 800 |
| 2021/10/29 | 3,255 | 3,280 | 3,200 | 3,225 | -30 | -0.9% | 1,700 |
| 2021/10/28 | 3,260 | 3,325 | 3,255 | 3,255 | -5 | -0.2% | 1,400 |
851～
900
件表示中 / 3733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 | 291,100円 | +0.3% | -15.7% | 3.38% | 13.62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 | 448,500円 | +15.6% | +15.1% | 3.34% | 6.49倍 | 0.80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 | 109,300円 | -2.2% | +41.1% | 1.46% | 21.68倍 | 3.53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 | 136,500円 | +3.1% | +11.5% | 2.78% | 12.67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 | 161,200円 | +6.3% | +11.4% | 3.10% | 9.22倍 | 0.96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
該当銘柄がありません
チャート関連のコラム
