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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 3,440 | 3,440 | 3,400 | 3,425 | -10 | -0.3% | 4,300 |
| 2021/06/02 | 3,395 | 3,435 | 3,385 | 3,435 | +40 | +1.2% | 2,900 |
| 2021/06/01 | 3,385 | 3,415 | 3,385 | 3,395 | -20 | -0.6% | 1,300 |
| 2021/05/31 | 3,400 | 3,415 | 3,395 | 3,415 | -5 | -0.1% | 1,800 |
| 2021/05/28 | 3,420 | 3,430 | 3,405 | 3,420 | ±0 | ±0% | 1,700 |
| 2021/05/27 | 3,400 | 3,420 | 3,400 | 3,420 | +20 | +0.6% | 2,100 |
| 2021/05/26 | 3,415 | 3,415 | 3,400 | 3,400 | -15 | -0.4% | 500 |
| 2021/05/25 | 3,420 | 3,420 | 3,390 | 3,415 | ±0 | ±0% | 1,700 |
| 2021/05/24 | 3,385 | 3,415 | 3,385 | 3,415 | +25 | +0.7% | 1,600 |
| 2021/05/21 | 3,370 | 3,395 | 3,355 | 3,390 | ±0 | ±0% | 1,600 |
| 2021/05/20 | 3,365 | 3,390 | 3,330 | 3,390 | +70 | +2.1% | 3,900 |
| 2021/05/19 | 3,315 | 3,340 | 3,315 | 3,320 | +25 | +0.8% | 1,200 |
| 2021/05/18 | 3,395 | 3,400 | 3,295 | 3,295 | -95 | -2.8% | 6,400 |
| 2021/05/17 | 3,410 | 3,430 | 3,390 | 3,390 | -20 | -0.6% | 1,100 |
| 2021/05/14 | 3,410 | 3,410 | 3,320 | 3,410 | +5 | +0.1% | 2,600 |
| 2021/05/13 | 3,360 | 3,430 | 3,350 | 3,405 | +40 | +1.2% | 3,400 |
| 2021/05/12 | 3,445 | 3,450 | 3,360 | 3,365 | -85 | -2.5% | 2,900 |
| 2021/05/11 | 3,470 | 3,495 | 3,450 | 3,450 | -25 | -0.7% | 900 |
| 2021/05/10 | 3,510 | 3,510 | 3,470 | 3,475 | -30 | -0.9% | 3,700 |
| 2021/05/07 | 3,520 | 3,520 | 3,500 | 3,505 | +10 | +0.3% | 1,600 |
| 2021/05/06 | 3,510 | 3,510 | 3,475 | 3,495 | -5 | -0.1% | 1,800 |
| 2021/04/30 | 3,470 | 3,500 | 3,470 | 3,500 | -25 | -0.7% | 3,400 |
| 2021/04/28 | 3,540 | 3,540 | 3,485 | 3,525 | +30 | +0.9% | 2,700 |
| 2021/04/27 | 3,540 | 3,540 | 3,495 | 3,495 | -55 | -1.5% | 1,100 |
| 2021/04/26 | 3,550 | 3,580 | 3,500 | 3,550 | +15 | +0.4% | 11,400 |
| 2021/04/23 | 3,520 | 3,540 | 3,515 | 3,535 | +15 | +0.4% | 7,200 |
| 2021/04/22 | 3,470 | 3,520 | 3,470 | 3,520 | +65 | +1.9% | 1,200 |
| 2021/04/21 | 3,530 | 3,530 | 3,415 | 3,455 | -80 | -2.3% | 6,900 |
| 2021/04/20 | 3,550 | 3,550 | 3,530 | 3,535 | -25 | -0.7% | 1,800 |
| 2021/04/19 | 3,545 | 3,560 | 3,530 | 3,560 | +40 | +1.1% | 2,500 |
| 2021/04/16 | 3,530 | 3,535 | 3,515 | 3,520 | -20 | -0.6% | 6,700 |
| 2021/04/15 | 3,540 | 3,540 | 3,520 | 3,540 | +20 | +0.6% | 1,900 |
| 2021/04/14 | 3,530 | 3,550 | 3,520 | 3,520 | +20 | +0.6% | 700 |
| 2021/04/13 | 3,565 | 3,565 | 3,480 | 3,500 | -65 | -1.8% | 2,300 |
| 2021/04/12 | 3,535 | 3,575 | 3,535 | 3,565 | +30 | +0.8% | 900 |
| 2021/04/09 | 3,525 | 3,550 | 3,485 | 3,535 | +15 | +0.4% | 2,100 |
| 2021/04/08 | 3,550 | 3,550 | 3,500 | 3,520 | -25 | -0.7% | 1,400 |
| 2021/04/07 | 3,510 | 3,545 | 3,510 | 3,545 | -5 | -0.1% | 700 |
| 2021/04/06 | 3,540 | 3,550 | 3,520 | 3,550 | +15 | +0.4% | 1,600 |
| 2021/04/05 | 3,540 | 3,545 | 3,520 | 3,535 | +15 | +0.4% | 1,400 |
| 2021/04/02 | 3,535 | 3,535 | 3,500 | 3,520 | -10 | -0.3% | 2,100 |
| 2021/04/01 | 3,505 | 3,530 | 3,505 | 3,530 | +25 | +0.7% | 1,800 |
| 2021/03/31 | 3,525 | 3,550 | 3,505 | 3,505 | -20 | -0.6% | 1,800 |
| 2021/03/30 | 3,475 | 3,525 | 3,475 | 3,525 | +90 | +2.6% | 3,400 |
| 2021/03/29 | 3,475 | 3,485 | 3,435 | 3,435 | -40 | -1.2% | 1,400 |
| 2021/03/26 | 3,490 | 3,490 | 3,415 | 3,475 | +25 | +0.7% | 600 |
| 2021/03/25 | 3,450 | 3,450 | 3,410 | 3,450 | ±0 | ±0% | 900 |
| 2021/03/24 | 3,460 | 3,485 | 3,450 | 3,450 | -10 | -0.3% | 800 |
| 2021/03/23 | 3,485 | 3,485 | 3,460 | 3,460 | -30 | -0.9% | 400 |
| 2021/03/22 | 3,470 | 3,500 | 3,470 | 3,490 | +40 | +1.2% | 2,600 |
1001～
1050
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
