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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 3,260 | 3,325 | 3,255 | 3,255 | -5 | -0.2% | 1,400 |
| 2021/10/27 | 3,310 | 3,310 | 3,250 | 3,260 | -50 | -1.5% | 3,600 |
| 2021/10/26 | 3,300 | 3,315 | 3,265 | 3,310 | +10 | +0.3% | 1,900 |
| 2021/10/25 | 3,380 | 3,380 | 3,295 | 3,300 | -80 | -2.4% | 3,800 |
| 2021/10/22 | 3,305 | 3,380 | 3,305 | 3,380 | +100 | +3% | 3,600 |
| 2021/10/21 | 3,295 | 3,295 | 3,265 | 3,280 | +10 | +0.3% | 1,300 |
| 2021/10/20 | 3,270 | 3,290 | 3,270 | 3,270 | ±0 | ±0% | 1,700 |
| 2021/10/19 | 3,265 | 3,270 | 3,265 | 3,270 | +5 | +0.2% | 600 |
| 2021/10/18 | 3,290 | 3,305 | 3,265 | 3,265 | -45 | -1.4% | 1,200 |
| 2021/10/15 | 3,315 | 3,315 | 3,300 | 3,310 | -5 | -0.2% | 1,200 |
| 2021/10/14 | 3,330 | 3,330 | 3,305 | 3,315 | -30 | -0.9% | 700 |
| 2021/10/13 | 3,330 | 3,345 | 3,300 | 3,345 | +45 | +1.4% | 900 |
| 2021/10/12 | 3,385 | 3,385 | 3,300 | 3,300 | -90 | -2.7% | 1,300 |
| 2021/10/11 | 3,280 | 3,410 | 3,280 | 3,390 | +110 | +3.4% | 10,100 |
| 2021/10/08 | 3,235 | 3,290 | 3,235 | 3,280 | +45 | +1.4% | 300 |
| 2021/10/07 | 3,250 | 3,265 | 3,200 | 3,235 | -15 | -0.5% | 2,800 |
| 2021/10/06 | 3,300 | 3,310 | 3,250 | 3,250 | -15 | -0.5% | 3,500 |
| 2021/10/05 | 3,250 | 3,300 | 3,245 | 3,265 | +5 | +0.2% | 2,300 |
| 2021/10/04 | 3,210 | 3,270 | 3,210 | 3,260 | +55 | +1.7% | 2,700 |
| 2021/10/01 | 3,230 | 3,230 | 3,205 | 3,205 | -25 | -0.8% | 900 |
| 2021/09/30 | 3,230 | 3,235 | 3,220 | 3,230 | +5 | +0.2% | 1,400 |
| 2021/09/29 | 3,185 | 3,225 | 3,185 | 3,225 | +40 | +1.3% | 1,300 |
| 2021/09/28 | 3,205 | 3,210 | 3,185 | 3,185 | -10 | -0.3% | 2,100 |
| 2021/09/27 | 3,180 | 3,200 | 3,180 | 3,195 | +35 | +1.1% | 500 |
| 2021/09/24 | 3,210 | 3,210 | 3,160 | 3,160 | -50 | -1.6% | 1,800 |
| 2021/09/22 | 3,195 | 3,210 | 3,180 | 3,210 | +25 | +0.8% | 1,600 |
| 2021/09/21 | 3,190 | 3,195 | 3,150 | 3,185 | -10 | -0.3% | 1,800 |
| 2021/09/17 | 3,190 | 3,200 | 3,190 | 3,195 | +15 | +0.5% | 800 |
| 2021/09/16 | 3,195 | 3,215 | 3,155 | 3,180 | -15 | -0.5% | 3,400 |
| 2021/09/15 | 3,235 | 3,235 | 3,160 | 3,195 | +15 | +0.5% | 2,600 |
| 2021/09/14 | 3,210 | 3,230 | 3,155 | 3,180 | -40 | -1.2% | 4,400 |
| 2021/09/13 | 3,195 | 3,220 | 3,195 | 3,220 | +40 | +1.3% | 2,100 |
| 2021/09/10 | 3,195 | 3,200 | 3,180 | 3,180 | +10 | +0.3% | 600 |
| 2021/09/09 | 3,165 | 3,170 | 3,160 | 3,170 | +10 | +0.3% | 1,100 |
| 2021/09/08 | 3,170 | 3,170 | 3,160 | 3,160 | -10 | -0.3% | 600 |
| 2021/09/07 | 3,220 | 3,220 | 3,170 | 3,170 | -40 | -1.2% | 1,300 |
| 2021/09/06 | 3,240 | 3,240 | 3,210 | 3,210 | -30 | -0.9% | 800 |
| 2021/09/03 | 3,240 | 3,250 | 3,240 | 3,240 | ±0 | ±0% | 1,800 |
| 2021/09/02 | 3,250 | 3,250 | 3,235 | 3,240 | ±0 | ±0% | 1,000 |
| 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 |
901～
950
件表示中 / 3734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 | 291,800円 | +0.3% | -15.7% | 3.38% | 13.66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 | 453,000円 | +15.6% | +15.1% | 3.31% | 6.56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 | 109,700円 | -2.2% | +41.1% | 1.46% | 21.76倍 | 3.54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 | 135,700円 | +3.1% | +11.5% | 2.80% | 12.60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 | 160,500円 | +6.3% | +11.4% | 3.12% | 9.17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
チャート関連のコラム
