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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 3,370 | 3,395 | 3,340 | 3,345 | -25 | -0.7% | 2,500 |
| 2021/03/15 | 3,355 | 3,370 | 3,335 | 3,370 | +20 | +0.6% | 1,500 |
| 2021/03/12 | 3,350 | 3,365 | 3,320 | 3,350 | +30 | +0.9% | 1,300 |
| 2021/03/11 | 3,340 | 3,355 | 3,320 | 3,320 | -20 | -0.6% | 600 |
| 2021/03/10 | 3,325 | 3,370 | 3,315 | 3,340 | +15 | +0.5% | 3,000 |
| 2021/03/09 | 3,425 | 3,425 | 3,325 | 3,325 | -80 | -2.3% | 2,200 |
| 2021/03/08 | 3,405 | 3,405 | 3,345 | 3,405 | +25 | +0.7% | 4,900 |
| 2021/03/05 | 3,395 | 3,395 | 3,345 | 3,380 | +35 | +1% | 1,100 |
| 2021/03/04 | 3,350 | 3,385 | 3,320 | 3,345 | +30 | +0.9% | 1,600 |
| 2021/03/03 | 3,325 | 3,370 | 3,315 | 3,315 | -5 | -0.2% | 1,200 |
| 2021/03/02 | 3,290 | 3,485 | 3,290 | 3,320 | +45 | +1.4% | 4,500 |
| 2021/03/01 | 3,275 | 3,300 | 3,270 | 3,275 | ±0 | ±0% | 2,100 |
| 2021/02/26 | 3,275 | 3,290 | 3,250 | 3,275 | ±0 | ±0% | 1,900 |
| 2021/02/25 | 3,295 | 3,295 | 3,275 | 3,275 | -10 | -0.3% | 900 |
| 2021/02/24 | 3,295 | 3,295 | 3,245 | 3,285 | +5 | +0.2% | 2,200 |
| 2021/02/22 | 3,290 | 3,290 | 3,280 | 3,280 | +5 | +0.2% | 500 |
| 2021/02/19 | 3,295 | 3,295 | 3,265 | 3,275 | ±0 | ±0% | 3,100 |
| 2021/02/18 | 3,300 | 3,305 | 3,275 | 3,275 | -20 | -0.6% | 1,100 |
| 2021/02/17 | 3,290 | 3,300 | 3,275 | 3,295 | ±0 | ±0% | 4,500 |
| 2021/02/16 | 3,295 | 3,295 | 3,280 | 3,295 | +15 | +0.5% | 2,800 |
| 2021/02/15 | 3,275 | 3,290 | 3,260 | 3,280 | +50 | +1.5% | 2,800 |
| 2021/02/12 | 3,265 | 3,270 | 3,215 | 3,230 | -35 | -1.1% | 4,400 |
| 2021/02/10 | 3,275 | 3,275 | 3,240 | 3,265 | -10 | -0.3% | 2,400 |
| 2021/02/09 | 3,280 | 3,310 | 3,275 | 3,275 | -5 | -0.2% | 1,900 |
| 2021/02/08 | 3,280 | 3,280 | 3,240 | 3,280 | ±0 | ±0% | 5,900 |
| 2021/02/05 | 3,280 | 3,310 | 3,235 | 3,280 | ±0 | ±0% | 2,900 |
| 2021/02/04 | 3,285 | 3,300 | 3,275 | 3,280 | +10 | +0.3% | 2,100 |
| 2021/02/03 | 3,280 | 3,305 | 3,240 | 3,270 | -15 | -0.5% | 2,100 |
| 2021/02/02 | 3,300 | 3,300 | 3,285 | 3,285 | -15 | -0.5% | 500 |
| 2021/02/01 | 3,265 | 3,300 | 3,225 | 3,300 | +25 | +0.8% | 3,300 |
| 2021/01/29 | 3,300 | 3,315 | 3,275 | 3,275 | -30 | -0.9% | 2,000 |
| 2021/01/28 | 3,340 | 3,355 | 3,300 | 3,305 | -60 | -1.8% | 3,100 |
| 2021/01/27 | 3,365 | 3,390 | 3,315 | 3,365 | -5 | -0.1% | 2,300 |
| 2021/01/26 | 3,335 | 3,370 | 3,260 | 3,370 | -25 | -0.7% | 5,300 |
| 2021/01/25 | 3,385 | 3,405 | 3,310 | 3,395 | -20 | -0.6% | 13,300 |
| 2021/01/22 | 3,560 | 3,560 | 3,385 | 3,415 | -170 | -4.7% | 16,600 |
| 2021/01/21 | 3,465 | 3,585 | 3,445 | 3,585 | +155 | +4.5% | 8,300 |
| 2021/01/20 | 3,435 | 3,440 | 3,420 | 3,430 | -10 | -0.3% | 2,900 |
| 2021/01/19 | 3,420 | 3,440 | 3,385 | 3,440 | +30 | +0.9% | 2,800 |
| 2021/01/18 | 3,410 | 3,440 | 3,375 | 3,410 | +15 | +0.4% | 2,800 |
| 2021/01/15 | 3,395 | 3,405 | 3,395 | 3,395 | +25 | +0.7% | 2,200 |
| 2021/01/14 | 3,365 | 3,400 | 3,335 | 3,370 | +5 | +0.1% | 2,900 |
| 2021/01/13 | 3,350 | 3,375 | 3,335 | 3,365 | +20 | +0.6% | 3,300 |
| 2021/01/12 | 3,405 | 3,405 | 3,345 | 3,345 | -55 | -1.6% | 4,200 |
| 2021/01/08 | 3,405 | 3,430 | 3,395 | 3,400 | +5 | +0.1% | 2,600 |
| 2021/01/07 | 3,400 | 3,405 | 3,395 | 3,395 | -5 | -0.1% | 1,000 |
| 2021/01/06 | 3,435 | 3,460 | 3,400 | 3,400 | -80 | -2.3% | 1,300 |
| 2021/01/05 | 3,490 | 3,490 | 3,430 | 3,480 | -10 | -0.3% | 2,200 |
| 2021/01/04 | 3,470 | 3,490 | 3,450 | 3,490 | +40 | +1.2% | 2,500 |
| 2020/12/30 | 3,390 | 3,490 | 3,380 | 3,450 | +65 | +1.9% | 4,800 |
901～
950
件表示中 / 3581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 | 265,000円 | -1.3% | -38.2% | 3.72% | 14.88倍 | 0.72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 |
| 雪国マイタケ | 103,800円 | +5.3% | +5.8% | 1.16% | 26.73倍 | 3.51倍 |
|
マイタケ、シメジ、マッシュルーム軸にキノコ量産。欧州で同業買収、神明ＨＤと国内販路開拓 |
| カネコ種 | 138,000円 | +3.1% | +11.5% | 2.39% | 12.89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 |
| ホクリヨウ | 104,600円 | +1.5% | -38.3% | 5.16% | 5.81倍 | 0.68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 | 308,500円 | +0.6% | -7.5% | - | - | - |
|
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
