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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 2,845 | 2,905 | 2,845 | 2,900 | +58 | +2% | 6,200 |
| 2018/10/11 | 2,851 | 2,870 | 2,839 | 2,842 | -92 | -3.1% | 11,300 |
| 2018/10/10 | 2,860 | 2,939 | 2,860 | 2,934 | +84 | +2.9% | 12,800 |
| 2018/10/09 | 2,882 | 2,882 | 2,850 | 2,850 | -21 | -0.7% | 8,200 |
| 2018/10/05 | 2,900 | 2,931 | 2,871 | 2,871 | -29 | -1% | 5,900 |
| 2018/10/04 | 2,980 | 2,980 | 2,900 | 2,900 | -83 | -2.8% | 4,000 |
| 2018/10/03 | 2,961 | 3,000 | 2,905 | 2,983 | +23 | +0.8% | 4,800 |
| 2018/10/02 | 3,005 | 3,020 | 2,960 | 2,960 | -45 | -1.5% | 8,300 |
| 2018/10/01 | 3,090 | 3,090 | 3,005 | 3,005 | -70 | -2.3% | 9,300 |
| 2018/09/28 | 3,030 | 3,080 | 3,030 | 3,075 | +45 | +1.5% | 2,900 |
| 2018/09/27 | 3,050 | 3,050 | 3,005 | 3,030 | -20 | -0.7% | 4,900 |
| 2018/09/26 | 3,085 | 3,095 | 3,050 | 3,050 | -25 | -0.8% | 5,400 |
| 2018/09/25 | 2,970 | 3,080 | 2,970 | 3,075 | +105 | +3.5% | 10,900 |
| 2018/09/21 | 2,865 | 2,975 | 2,840 | 2,970 | +139 | +4.9% | 8,600 |
| 2018/09/20 | 2,815 | 2,851 | 2,813 | 2,831 | +16 | +0.6% | 12,200 |
| 2018/09/19 | 2,822 | 2,836 | 2,810 | 2,815 | -36 | -1.3% | 22,100 |
| 2018/09/18 | 2,856 | 2,860 | 2,803 | 2,851 | -1 | ±0% | 11,400 |
| 2018/09/14 | 2,867 | 2,898 | 2,852 | 2,852 | -7 | -0.2% | 6,800 |
| 2018/09/13 | 2,874 | 2,899 | 2,859 | 2,859 | -14 | -0.5% | 2,800 |
| 2018/09/12 | 2,911 | 2,912 | 2,851 | 2,873 | -52 | -1.8% | 15,500 |
| 2018/09/11 | 2,878 | 2,945 | 2,878 | 2,925 | +48 | +1.7% | 9,900 |
| 2018/09/10 | 2,881 | 2,898 | 2,865 | 2,877 | -2 | -0.1% | 5,900 |
| 2018/09/07 | 2,944 | 2,944 | 2,840 | 2,879 | -15 | -0.5% | 10,700 |
| 2018/09/06 | 2,961 | 2,970 | 2,858 | 2,894 | -71 | -2.4% | 7,800 |
| 2018/09/05 | 3,020 | 3,020 | 2,950 | 2,965 | -80 | -2.6% | 6,900 |
| 2018/09/04 | 3,115 | 3,115 | 3,045 | 3,045 | -70 | -2.2% | 4,300 |
| 2018/09/03 | 3,210 | 3,210 | 3,115 | 3,115 | -25 | -0.8% | 4,700 |
| 2018/08/31 | 3,100 | 3,155 | 3,100 | 3,140 | +45 | +1.5% | 3,700 |
| 2018/08/30 | 3,155 | 3,155 | 3,085 | 3,095 | -60 | -1.9% | 10,600 |
| 2018/08/29 | 3,160 | 3,245 | 3,140 | 3,155 | -10 | -0.3% | 12,400 |
| 2018/08/28 | 3,130 | 3,165 | 3,120 | 3,165 | +65 | +2.1% | 11,300 |
| 2018/08/27 | 3,020 | 3,115 | 2,993 | 3,100 | +75 | +2.5% | 12,000 |
| 2018/08/24 | 2,978 | 3,035 | 2,978 | 3,025 | +47 | +1.6% | 12,000 |
| 2018/08/23 | 2,872 | 2,978 | 2,872 | 2,978 | +106 | +3.7% | 8,900 |
| 2018/08/22 | 2,849 | 2,903 | 2,832 | 2,872 | +21 | +0.7% | 6,100 |
| 2018/08/21 | 2,909 | 2,909 | 2,850 | 2,851 | -49 | -1.7% | 11,000 |
| 2018/08/20 | 2,987 | 2,988 | 2,881 | 2,900 | -87 | -2.9% | 20,200 |
| 2018/08/17 | 3,010 | 3,055 | 2,970 | 2,987 | +32 | +1.1% | 7,800 |
| 2018/08/16 | 3,115 | 3,115 | 2,950 | 2,955 | -175 | -5.6% | 36,100 |
| 2018/08/15 | 3,145 | 3,165 | 3,130 | 3,130 | -10 | -0.3% | 1,800 |
| 2018/08/14 | 3,185 | 3,190 | 3,095 | 3,140 | +80 | +2.6% | 13,700 |
| 2018/08/13 | 3,205 | 3,205 | 3,050 | 3,060 | -170 | -5.3% | 24,300 |
| 2018/08/10 | 3,495 | 3,515 | 3,230 | 3,230 | -225 | -6.5% | 27,100 |
| 2018/08/09 | 3,545 | 3,545 | 3,420 | 3,455 | +30 | +0.9% | 7,300 |
| 2018/08/08 | 3,480 | 3,510 | 3,420 | 3,425 | -25 | -0.7% | 11,800 |
| 2018/08/07 | 3,585 | 3,585 | 3,450 | 3,450 | -165 | -4.6% | 17,000 |
| 2018/08/06 | 3,600 | 3,655 | 3,590 | 3,615 | +5 | +0.1% | 7,800 |
| 2018/08/03 | 3,650 | 3,680 | 3,610 | 3,610 | -40 | -1.1% | 3,900 |
| 2018/08/02 | 3,710 | 3,730 | 3,650 | 3,650 | -60 | -1.6% | 4,700 |
| 2018/08/01 | 3,800 | 3,800 | 3,710 | 3,710 | -90 | -2.4% | 5,300 |
1601～
1650
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
