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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 4,915 | 4,915 | 4,740 | 4,780 | -170 | -3.4% | 13,400 |
| 2018/03/05 | 5,150 | 5,150 | 4,950 | 4,950 | -180 | -3.5% | 4,400 |
| 2018/03/02 | 5,200 | 5,250 | 5,070 | 5,130 | -170 | -3.2% | 10,700 |
| 2018/03/01 | 5,600 | 5,600 | 5,290 | 5,300 | -230 | -4.2% | 17,700 |
| 2018/02/28 | 5,840 | 5,870 | 5,460 | 5,530 | -710 | -11.4% | 74,600 |
| 2018/02/27 | 6,240 | 6,240 | 6,240 | 6,240 | +1,000 | +19.1% | 8,400 |
| 2018/02/26 | 5,240 | 5,240 | 5,240 | 5,240 | +700 | +15.4% | 2,000 |
| 2018/02/23 | 4,620 | 4,620 | 4,500 | 4,540 | -25 | -0.5% | 1,900 |
| 2018/02/22 | 4,715 | 4,770 | 4,520 | 4,565 | -150 | -3.2% | 2,300 |
| 2018/02/21 | 4,795 | 4,795 | 4,655 | 4,715 | -10 | -0.2% | 700 |
| 2018/02/20 | 4,785 | 4,785 | 4,605 | 4,725 | -115 | -2.4% | 2,600 |
| 2018/02/19 | 4,850 | 5,000 | 4,840 | 4,840 | +160 | +3.4% | 5,300 |
| 2018/02/16 | 4,510 | 4,700 | 4,510 | 4,680 | +210 | +4.7% | 3,200 |
| 2018/02/15 | 4,500 | 4,500 | 4,355 | 4,470 | +110 | +2.5% | 2,500 |
| 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 |
1751～
1800
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
