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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 4,505 | 4,550 | 4,350 | 4,360 | -145 | -3.2% | 2,200 |
| 2018/02/13 | 4,300 | 4,520 | 4,300 | 4,505 | +235 | +5.5% | 2,400 |
| 2018/02/09 | 4,290 | 4,290 | 4,125 | 4,270 | -180 | -4% | 3,300 |
| 2018/02/08 | 4,355 | 4,470 | 4,355 | 4,450 | +90 | +2.1% | 2,400 |
| 2018/02/07 | 4,300 | 4,435 | 4,290 | 4,360 | +225 | +5.4% | 7,100 |
| 2018/02/06 | 4,505 | 4,505 | 4,055 | 4,135 | -570 | -12.1% | 9,300 |
| 2018/02/05 | 4,780 | 4,780 | 4,500 | 4,705 | -155 | -3.2% | 4,100 |
| 2018/02/02 | 4,575 | 4,895 | 4,575 | 4,860 | +315 | +6.9% | 7,500 |
| 2018/02/01 | 4,515 | 4,545 | 4,480 | 4,545 | +65 | +1.5% | 3,800 |
| 2018/01/31 | 4,255 | 4,650 | 4,205 | 4,480 | +170 | +3.9% | 11,000 |
| 2018/01/30 | 4,395 | 4,395 | 4,255 | 4,310 | -35 | -0.8% | 3,500 |
| 2018/01/29 | 4,340 | 4,400 | 4,200 | 4,345 | +10 | +0.2% | 9,000 |
| 2018/01/26 | 4,325 | 4,365 | 4,210 | 4,335 | +15 | +0.3% | 5,400 |
| 2018/01/25 | 4,155 | 4,320 | 4,110 | 4,320 | +165 | +4% | 8,800 |
| 2018/01/24 | 4,140 | 4,155 | 4,080 | 4,155 | +15 | +0.4% | 3,600 |
| 2018/01/23 | 4,080 | 4,145 | 4,055 | 4,140 | +40 | +1% | 4,800 |
| 2018/01/22 | 4,095 | 4,100 | 4,090 | 4,100 | +10 | +0.2% | 500 |
| 2018/01/19 | 4,100 | 4,100 | 4,025 | 4,090 | -10 | -0.2% | 1,300 |
| 2018/01/18 | 4,150 | 4,150 | 4,100 | 4,100 | -15 | -0.4% | 1,300 |
| 2018/01/17 | 4,145 | 4,145 | 4,060 | 4,115 | +15 | +0.4% | 1,900 |
| 2018/01/16 | 4,015 | 4,190 | 4,015 | 4,100 | +85 | +2.1% | 4,900 |
| 2018/01/15 | 4,030 | 4,050 | 4,000 | 4,015 | +15 | +0.4% | 2,600 |
| 2018/01/12 | 3,990 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 400 |
| 2018/01/11 | 3,940 | 3,995 | 3,940 | 3,995 | -15 | -0.4% | 800 |
| 2018/01/10 | 4,020 | 4,025 | 3,980 | 4,010 | +15 | +0.4% | 1,900 |
| 2018/01/09 | 4,010 | 4,010 | 3,960 | 3,995 | -25 | -0.6% | 4,000 |
| 2018/01/05 | 4,025 | 4,025 | 3,950 | 4,020 | -5 | -0.1% | 1,500 |
| 2018/01/04 | 3,915 | 4,025 | 3,900 | 4,025 | +65 | +1.6% | 1,800 |
| 2017/12/29 | 3,950 | 3,970 | 3,950 | 3,960 | +10 | +0.3% | 600 |
| 2017/12/28 | 3,945 | 4,050 | 3,945 | 3,950 | +5 | +0.1% | 600 |
| 2017/12/27 | 3,995 | 4,015 | 3,945 | 3,945 | -10 | -0.3% | 1,400 |
| 2017/12/26 | 3,885 | 3,960 | 3,885 | 3,955 | +70 | +1.8% | 1,400 |
| 2017/12/25 | 3,880 | 3,950 | 3,850 | 3,885 | -65 | -1.6% | 2,200 |
| 2017/12/22 | 4,015 | 4,025 | 3,920 | 3,950 | -80 | -2% | 2,200 |
| 2017/12/21 | 4,060 | 4,060 | 3,995 | 4,030 | -50 | -1.2% | 2,200 |
| 2017/12/20 | 4,145 | 4,145 | 4,080 | 4,080 | -65 | -1.6% | 900 |
| 2017/12/19 | 4,115 | 4,150 | 4,115 | 4,145 | +45 | +1.1% | 700 |
| 2017/12/18 | 4,110 | 4,200 | 4,100 | 4,100 | +60 | +1.5% | 5,900 |
| 2017/12/15 | 3,895 | 4,045 | 3,895 | 4,040 | +180 | +4.7% | 2,500 |
| 2017/12/14 | 3,970 | 3,970 | 3,845 | 3,860 | -55 | -1.4% | 1,000 |
| 2017/12/13 | 3,890 | 3,915 | 3,770 | 3,915 | +95 | +2.5% | 1,000 |
| 2017/12/12 | 4,000 | 4,000 | 3,775 | 3,820 | -110 | -2.8% | 3,200 |
| 2017/12/11 | 3,990 | 4,100 | 3,930 | 3,930 | +10 | +0.3% | 2,100 |
| 2017/12/08 | 3,910 | 3,920 | 3,885 | 3,920 | +10 | +0.3% | 1,700 |
| 2017/12/07 | 3,890 | 3,915 | 3,840 | 3,910 | +20 | +0.5% | 3,300 |
| 2017/12/06 | 3,800 | 3,890 | 3,800 | 3,890 | +105 | +2.8% | 1,500 |
| 2017/12/05 | 3,795 | 3,800 | 3,785 | 3,785 | -5 | -0.1% | 1,800 |
| 2017/12/04 | 3,725 | 3,790 | 3,725 | 3,790 | +65 | +1.7% | 500 |
| 2017/12/01 | 3,760 | 3,760 | 3,725 | 3,725 | ±0 | ±0% | 400 |
| 2017/11/30 | 3,790 | 3,800 | 3,725 | 3,725 | -75 | -2% | 700 |
1651～
1700
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
