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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 3,750 | 3,800 | 3,730 | 3,800 | +70 | +1.9% | 4,800 |
| 2018/07/30 | 3,680 | 3,775 | 3,680 | 3,730 | +65 | +1.8% | 7,600 |
| 2018/07/27 | 3,610 | 3,670 | 3,610 | 3,665 | +55 | +1.5% | 4,400 |
| 2018/07/26 | 3,595 | 3,620 | 3,590 | 3,610 | +5 | +0.1% | 5,500 |
| 2018/07/25 | 3,620 | 3,640 | 3,585 | 3,605 | -15 | -0.4% | 5,200 |
| 2018/07/24 | 3,565 | 3,665 | 3,565 | 3,620 | +55 | +1.5% | 5,400 |
| 2018/07/23 | 3,600 | 3,680 | 3,550 | 3,565 | -40 | -1.1% | 7,600 |
| 2018/07/20 | 3,660 | 3,675 | 3,605 | 3,605 | -85 | -2.3% | 8,800 |
| 2018/07/19 | 3,705 | 3,730 | 3,690 | 3,690 | -15 | -0.4% | 5,100 |
| 2018/07/18 | 3,730 | 3,755 | 3,705 | 3,705 | -15 | -0.4% | 6,000 |
| 2018/07/17 | 3,755 | 3,765 | 3,720 | 3,720 | -35 | -0.9% | 2,700 |
| 2018/07/13 | 3,745 | 3,805 | 3,715 | 3,755 | +35 | +0.9% | 5,200 |
| 2018/07/12 | 3,825 | 3,830 | 3,720 | 3,720 | -90 | -2.4% | 11,500 |
| 2018/07/11 | 3,860 | 3,860 | 3,800 | 3,810 | -90 | -2.3% | 5,700 |
| 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 |
1651～
1700
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
