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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 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 |
| 2018/04/26 | 4,765 | 4,770 | 4,715 | 4,730 | -30 | -0.6% | 8,700 |
| 2018/04/25 | 4,715 | 4,760 | 4,710 | 4,760 | +10 | +0.2% | 9,500 |
| 2018/04/24 | 4,735 | 4,775 | 4,695 | 4,750 | -10 | -0.2% | 13,300 |
| 2018/04/23 | 4,625 | 4,760 | 4,625 | 4,760 | +140 | +3% | 15,000 |
| 2018/04/20 | 4,490 | 4,620 | 4,445 | 4,620 | +130 | +2.9% | 2,300 |
| 2018/04/19 | 4,430 | 4,490 | 4,430 | 4,490 | +70 | +1.6% | 1,100 |
| 2018/04/18 | 4,430 | 4,500 | 4,420 | 4,420 | -5 | -0.1% | 1,600 |
| 2018/04/17 | 4,455 | 4,470 | 4,420 | 4,425 | -65 | -1.4% | 2,800 |
| 2018/04/16 | 4,640 | 4,640 | 4,450 | 4,490 | -100 | -2.2% | 10,000 |
| 2018/04/13 | 4,630 | 4,640 | 4,555 | 4,590 | +5 | +0.1% | 2,900 |
| 2018/04/12 | 4,560 | 4,640 | 4,550 | 4,585 | +5 | +0.1% | 2,300 |
| 2018/04/11 | 4,590 | 4,650 | 4,580 | 4,580 | -10 | -0.2% | 3,400 |
| 2018/04/10 | 4,595 | 4,595 | 4,555 | 4,590 | +50 | +1.1% | 1,500 |
| 2018/04/09 | 4,600 | 4,605 | 4,540 | 4,540 | -65 | -1.4% | 4,600 |
| 2018/04/06 | 4,675 | 4,675 | 4,605 | 4,605 | -25 | -0.5% | 2,300 |
| 2018/04/05 | 4,615 | 4,690 | 4,615 | 4,630 | +10 | +0.2% | 2,000 |
| 2018/04/04 | 4,680 | 4,690 | 4,620 | 4,620 | -40 | -0.9% | 2,300 |
| 2018/04/03 | 4,680 | 4,715 | 4,655 | 4,660 | -60 | -1.3% | 4,800 |
| 2018/04/02 | 4,775 | 4,785 | 4,700 | 4,720 | +40 | +0.9% | 13,400 |
| 2018/03/30 | 4,725 | 4,755 | 4,610 | 4,680 | -35 | -0.7% | 5,300 |
| 2018/03/29 | 4,600 | 4,715 | 4,600 | 4,715 | +125 | +2.7% | 4,900 |
| 2018/03/28 | 4,450 | 4,590 | 4,450 | 4,590 | +145 | +3.3% | 1,800 |
| 2018/03/27 | 4,440 | 4,500 | 4,415 | 4,445 | +70 | +1.6% | 3,900 |
| 2018/03/26 | 4,385 | 4,450 | 4,360 | 4,375 | -75 | -1.7% | 7,000 |
| 2018/03/23 | 4,500 | 4,500 | 4,400 | 4,450 | -95 | -2.1% | 10,800 |
| 2018/03/22 | 4,500 | 4,560 | 4,500 | 4,545 | -10 | -0.2% | 7,100 |
| 2018/03/20 | 4,590 | 4,605 | 4,505 | 4,555 | -95 | -2% | 7,800 |
| 2018/03/19 | 4,715 | 4,715 | 4,610 | 4,650 | -55 | -1.2% | 6,200 |
| 2018/03/16 | 4,780 | 4,780 | 4,645 | 4,705 | -60 | -1.3% | 6,700 |
| 2018/03/15 | 4,725 | 4,790 | 4,720 | 4,765 | +15 | +0.3% | 19,800 |
| 2018/03/14 | 4,735 | 4,750 | 4,720 | 4,750 | +15 | +0.3% | 5,400 |
| 2018/03/13 | 4,760 | 4,780 | 4,730 | 4,735 | -65 | -1.4% | 49,500 |
| 2018/03/12 | 4,930 | 4,995 | 4,765 | 4,800 | -125 | -2.5% | 22,400 |
| 2018/03/09 | 4,940 | 5,000 | 4,880 | 4,925 | +55 | +1.1% | 8,000 |
| 2018/03/08 | 4,850 | 5,020 | 4,850 | 4,870 | -50 | -1% | 9,000 |
| 2018/03/07 | 4,825 | 5,160 | 4,755 | 4,920 | +140 | +2.9% | 13,100 |
1701～
1750
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
