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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 3,860 | 3,900 | 3,855 | 3,900 | +45 | +1.2% | 2,400 |
| 2018/07/09 | 3,920 | 3,985 | 3,845 | 3,855 | -65 | -1.7% | 6,700 |
| 2018/07/06 | 3,900 | 3,920 | 3,850 | 3,920 | +55 | +1.4% | 5,400 |
| 2018/07/05 | 3,990 | 4,025 | 3,820 | 3,865 | -160 | -4% | 15,300 |
| 2018/07/04 | 4,065 | 4,065 | 4,010 | 4,025 | -65 | -1.6% | 4,400 |
| 2018/07/03 | 4,140 | 4,165 | 4,035 | 4,090 | -50 | -1.2% | 8,900 |
| 2018/07/02 | 4,220 | 4,245 | 4,140 | 4,140 | -60 | -1.4% | 6,600 |
| 2018/06/29 | 4,280 | 4,280 | 4,140 | 4,200 | -80 | -1.9% | 2,300 |
| 2018/06/28 | 4,320 | 4,320 | 4,090 | 4,280 | +5 | +0.1% | 8,000 |
| 2018/06/27 | 4,230 | 4,300 | 4,230 | 4,275 | ±0 | ±0% | 3,500 |
| 2018/06/26 | 4,265 | 4,310 | 4,250 | 4,275 | -40 | -0.9% | 5,100 |
| 2018/06/25 | 4,355 | 4,370 | 4,315 | 4,315 | -40 | -0.9% | 5,200 |
| 2018/06/22 | 4,340 | 4,420 | 4,300 | 4,355 | ±0 | ±0% | 4,400 |
| 2018/06/21 | 4,230 | 4,385 | 4,230 | 4,355 | +75 | +1.8% | 3,300 |
| 2018/06/20 | 4,305 | 4,340 | 4,200 | 4,280 | -80 | -1.8% | 9,600 |
| 2018/06/19 | 4,430 | 4,440 | 4,360 | 4,360 | -80 | -1.8% | 7,300 |
| 2018/06/18 | 4,455 | 4,475 | 4,400 | 4,440 | ±0 | ±0% | 5,200 |
| 2018/06/15 | 4,420 | 4,455 | 4,390 | 4,440 | +25 | +0.6% | 5,800 |
| 2018/06/14 | 4,395 | 4,445 | 4,390 | 4,415 | +20 | +0.5% | 3,100 |
| 2018/06/13 | 4,405 | 4,450 | 4,390 | 4,395 | -10 | -0.2% | 6,000 |
| 2018/06/12 | 4,415 | 4,420 | 4,405 | 4,405 | ±0 | ±0% | 2,800 |
| 2018/06/11 | 4,470 | 4,510 | 4,405 | 4,405 | -60 | -1.3% | 9,900 |
| 2018/06/08 | 4,495 | 4,505 | 4,465 | 4,465 | -5 | -0.1% | 2,000 |
| 2018/06/07 | 4,460 | 4,495 | 4,460 | 4,470 | +40 | +0.9% | 1,300 |
| 2018/06/06 | 4,510 | 4,540 | 4,400 | 4,430 | -80 | -1.8% | 10,600 |
| 2018/06/05 | 4,545 | 4,545 | 4,500 | 4,510 | -45 | -1% | 2,100 |
| 2018/06/04 | 4,535 | 4,640 | 4,530 | 4,555 | +25 | +0.6% | 1,700 |
| 2018/06/01 | 4,565 | 4,580 | 4,515 | 4,530 | -35 | -0.8% | 2,000 |
| 2018/05/31 | 4,525 | 4,580 | 4,525 | 4,565 | +30 | +0.7% | 1,500 |
| 2018/05/30 | 4,535 | 4,535 | 4,500 | 4,535 | -35 | -0.8% | 6,600 |
| 2018/05/29 | 4,600 | 4,635 | 4,570 | 4,570 | -75 | -1.6% | 3,700 |
| 2018/05/28 | 4,640 | 4,645 | 4,615 | 4,645 | +35 | +0.8% | 1,200 |
| 2018/05/25 | 4,685 | 4,690 | 4,610 | 4,610 | -40 | -0.9% | 3,700 |
| 2018/05/24 | 4,675 | 4,675 | 4,620 | 4,650 | +5 | +0.1% | 4,800 |
| 2018/05/23 | 4,695 | 4,695 | 4,645 | 4,645 | -50 | -1.1% | 4,900 |
| 2018/05/22 | 4,720 | 4,720 | 4,695 | 4,695 | +5 | +0.1% | 4,100 |
| 2018/05/21 | 4,700 | 4,730 | 4,690 | 4,690 | -5 | -0.1% | 3,900 |
| 2018/05/18 | 4,665 | 4,715 | 4,665 | 4,695 | +25 | +0.5% | 2,400 |
| 2018/05/17 | 4,720 | 4,720 | 4,660 | 4,670 | +20 | +0.4% | 3,000 |
| 2018/05/16 | 4,695 | 4,730 | 4,650 | 4,650 | -45 | -1% | 4,800 |
| 2018/05/15 | 4,710 | 4,735 | 4,675 | 4,695 | -40 | -0.8% | 5,400 |
| 2018/05/14 | 4,745 | 4,745 | 4,685 | 4,735 | +45 | +1% | 3,300 |
| 2018/05/11 | 4,745 | 4,745 | 4,680 | 4,690 | -55 | -1.2% | 5,900 |
| 2018/05/10 | 4,735 | 4,745 | 4,700 | 4,745 | +45 | +1% | 2,100 |
| 2018/05/09 | 4,715 | 4,740 | 4,665 | 4,700 | ±0 | ±0% | 3,900 |
| 2018/05/08 | 4,675 | 4,735 | 4,675 | 4,700 | +25 | +0.5% | 6,600 |
| 2018/05/07 | 4,700 | 4,740 | 4,675 | 4,675 | +5 | +0.1% | 6,000 |
| 2018/05/02 | 4,620 | 4,700 | 4,605 | 4,670 | +50 | +1.1% | 4,400 |
| 2018/05/01 | 4,760 | 4,760 | 4,560 | 4,620 | -125 | -2.6% | 12,600 |
| 2018/04/27 | 4,735 | 4,745 | 4,715 | 4,745 | +15 | +0.3% | 5,100 |
1551～
1600
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
