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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 3,195 | 3,265 | 3,195 | 3,240 | +50 | +1.6% | 3,000 |
| 2021/08/31 | 3,160 | 3,190 | 3,135 | 3,190 | +10 | +0.3% | 4,000 |
| 2021/08/30 | 3,150 | 3,180 | 3,150 | 3,180 | +30 | +1% | 2,500 |
| 2021/08/27 | 3,145 | 3,150 | 3,145 | 3,150 | +5 | +0.2% | 600 |
| 2021/08/26 | 3,190 | 3,190 | 3,145 | 3,145 | +40 | +1.3% | 1,100 |
| 2021/08/25 | 3,170 | 3,170 | 3,105 | 3,105 | -10 | -0.3% | 3,600 |
| 2021/08/24 | 3,130 | 3,130 | 3,115 | 3,115 | ±0 | ±0% | 700 |
| 2021/08/23 | 3,100 | 3,130 | 3,100 | 3,115 | +15 | +0.5% | 600 |
| 2021/08/20 | 3,145 | 3,175 | 3,100 | 3,100 | -60 | -1.9% | 3,100 |
| 2021/08/19 | 3,180 | 3,180 | 3,130 | 3,160 | -10 | -0.3% | 1,400 |
| 2021/08/18 | 3,155 | 3,195 | 3,155 | 3,170 | +15 | +0.5% | 1,700 |
| 2021/08/17 | 3,225 | 3,225 | 3,150 | 3,155 | +10 | +0.3% | 3,800 |
| 2021/08/16 | 3,090 | 3,205 | 3,080 | 3,145 | -100 | -3.1% | 7,100 |
| 2021/08/13 | 3,120 | 3,245 | 3,100 | 3,245 | +125 | +4% | 7,900 |
| 2021/08/12 | 3,130 | 3,155 | 3,080 | 3,120 | +10 | +0.3% | 5,700 |
| 2021/08/11 | 3,145 | 3,170 | 3,100 | 3,110 | -40 | -1.3% | 3,500 |
| 2021/08/10 | 3,105 | 3,150 | 3,105 | 3,150 | +50 | +1.6% | 500 |
| 2021/08/06 | 3,085 | 3,155 | 3,085 | 3,100 | +15 | +0.5% | 2,300 |
| 2021/08/05 | 3,105 | 3,125 | 3,085 | 3,085 | -20 | -0.6% | 2,300 |
| 2021/08/04 | 3,100 | 3,130 | 3,100 | 3,105 | -55 | -1.7% | 2,800 |
| 2021/08/03 | 3,180 | 3,180 | 3,160 | 3,160 | -15 | -0.5% | 400 |
| 2021/08/02 | 3,130 | 3,175 | 3,130 | 3,175 | -55 | -1.7% | 1,900 |
| 2021/07/30 | 3,210 | 3,230 | 3,195 | 3,230 | +40 | +1.3% | 7,300 |
| 2021/07/29 | 3,220 | 3,220 | 3,190 | 3,190 | +10 | +0.3% | 1,000 |
| 2021/07/28 | 3,210 | 3,210 | 3,180 | 3,180 | -15 | -0.5% | 900 |
| 2021/07/27 | 3,170 | 3,225 | 3,170 | 3,195 | +30 | +0.9% | 900 |
| 2021/07/26 | 3,225 | 3,250 | 3,165 | 3,165 | +10 | +0.3% | 2,300 |
| 2021/07/21 | 3,145 | 3,170 | 3,140 | 3,155 | +15 | +0.5% | 3,300 |
| 2021/07/20 | 3,140 | 3,140 | 3,100 | 3,140 | -5 | -0.2% | 1,600 |
| 2021/07/19 | 3,150 | 3,210 | 3,135 | 3,145 | -5 | -0.2% | 4,400 |
| 2021/07/16 | 3,175 | 3,205 | 3,150 | 3,150 | -25 | -0.8% | 2,100 |
| 2021/07/15 | 3,155 | 3,225 | 3,155 | 3,175 | -80 | -2.5% | 5,500 |
| 2021/07/14 | 3,290 | 3,290 | 3,215 | 3,255 | +5 | +0.2% | 3,800 |
| 2021/07/13 | 3,235 | 3,290 | 3,235 | 3,250 | +15 | +0.5% | 4,100 |
| 2021/07/12 | 3,115 | 3,240 | 3,105 | 3,235 | +130 | +4.2% | 7,100 |
| 2021/07/09 | 3,190 | 3,195 | 3,000 | 3,105 | -90 | -2.8% | 9,500 |
| 2021/07/08 | 3,210 | 3,220 | 3,195 | 3,195 | -20 | -0.6% | 1,600 |
| 2021/07/07 | 3,235 | 3,235 | 3,215 | 3,215 | -20 | -0.6% | 1,300 |
| 2021/07/06 | 3,185 | 3,255 | 3,185 | 3,235 | -20 | -0.6% | 6,700 |
| 2021/07/05 | 3,250 | 3,255 | 3,250 | 3,255 | -25 | -0.8% | 1,000 |
| 2021/07/02 | 3,255 | 3,280 | 3,250 | 3,280 | -5 | -0.2% | 2,300 |
| 2021/07/01 | 3,330 | 3,340 | 3,270 | 3,285 | -45 | -1.4% | 2,400 |
| 2021/06/30 | 3,290 | 3,330 | 3,290 | 3,330 | +70 | +2.1% | 2,100 |
| 2021/06/29 | 3,280 | 3,370 | 3,255 | 3,260 | -175 | -5.1% | 11,900 |
| 2021/06/28 | 3,410 | 3,480 | 3,410 | 3,435 | +25 | +0.7% | 6,000 |
| 2021/06/25 | 3,445 | 3,450 | 3,405 | 3,410 | -30 | -0.9% | 3,800 |
| 2021/06/24 | 3,420 | 3,450 | 3,420 | 3,440 | +20 | +0.6% | 1,500 |
| 2021/06/23 | 3,450 | 3,450 | 3,420 | 3,420 | ±0 | ±0% | 1,000 |
| 2021/06/22 | 3,435 | 3,450 | 3,410 | 3,420 | +30 | +0.9% | 4,000 |
| 2021/06/21 | 3,400 | 3,400 | 3,355 | 3,390 | -15 | -0.4% | 4,100 |
901～
950
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
