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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 3,930 | 3,930 | 3,740 | 3,830 | -30 | -0.8% | 4,200 |
| 2017/10/06 | 4,065 | 4,065 | 3,730 | 3,860 | -155 | -3.9% | 12,800 |
| 2017/10/05 | 4,085 | 4,120 | 4,015 | 4,015 | -65 | -1.6% | 3,600 |
| 2017/10/04 | 4,210 | 4,210 | 4,055 | 4,080 | -60 | -1.4% | 3,700 |
| 2017/10/03 | 3,975 | 4,315 | 3,975 | 4,140 | +205 | +5.2% | 10,000 |
| 2017/10/02 | 3,800 | 4,320 | 3,790 | 3,935 | +230 | +6.2% | 14,600 |
| 2017/09/29 | 3,610 | 3,705 | 3,575 | 3,705 | +95 | +2.6% | 5,400 |
| 2017/09/28 | 3,635 | 3,680 | 3,580 | 3,610 | ±0 | ±0% | 5,800 |
| 2017/09/27 | 3,585 | 3,615 | 3,530 | 3,610 | +80 | +2.3% | 9,100 |
| 2017/09/26 | 3,560 | 3,560 | 3,460 | 3,530 | -30 | -0.8% | 5,000 |
| 2017/09/25 | 3,490 | 3,585 | 3,485 | 3,560 | +120 | +3.5% | 8,400 |
| 2017/09/22 | 3,400 | 3,450 | 3,370 | 3,440 | ±0 | ±0% | 3,000 |
| 2017/09/21 | 3,440 | 3,440 | 3,360 | 3,440 | ±0 | ±0% | 4,800 |
| 2017/09/20 | 3,460 | 3,465 | 3,395 | 3,440 | ±0 | ±0% | 2,700 |
| 2017/09/19 | 3,410 | 3,455 | 3,385 | 3,440 | +100 | +3% | 8,800 |
| 2017/09/15 | 3,370 | 3,370 | 3,290 | 3,340 | +40 | +1.2% | 2,000 |
| 2017/09/14 | 3,400 | 3,430 | 3,280 | 3,300 | -85 | -2.5% | 2,700 |
| 2017/09/13 | 3,415 | 3,420 | 3,260 | 3,385 | -60 | -1.7% | 4,800 |
| 2017/09/12 | 3,350 | 3,490 | 3,315 | 3,445 | +145 | +4.4% | 8,900 |
| 2017/09/11 | 3,170 | 3,300 | 3,170 | 3,300 | +135 | +4.3% | 2,600 |
| 2017/09/08 | 3,235 | 3,275 | 3,165 | 3,165 | -30 | -0.9% | 2,400 |
| 2017/09/07 | 3,195 | 3,255 | 3,185 | 3,195 | -5 | -0.2% | 1,800 |
| 2017/09/06 | 3,165 | 3,200 | 3,110 | 3,200 | +30 | +0.9% | 3,000 |
| 2017/09/05 | 3,335 | 3,335 | 3,165 | 3,170 | -200 | -5.9% | 2,800 |
| 2017/09/04 | 3,370 | 3,425 | 3,300 | 3,370 | ±0 | ±0% | 8,100 |
| 2017/09/01 | 3,330 | 3,370 | 3,150 | 3,370 | +40 | +1.2% | 8,800 |
| 2017/08/31 | 3,200 | 3,375 | 3,200 | 3,330 | +200 | +6.4% | 16,100 |
| 2017/08/30 | 3,120 | 3,170 | 3,090 | 3,130 | +10 | +0.3% | 1,800 |
| 2017/08/29 | 3,100 | 3,120 | 3,050 | 3,120 | ±0 | ±0% | 3,900 |
| 2017/08/28 | 3,155 | 3,165 | 3,120 | 3,120 | -20 | -0.6% | 1,600 |
| 2017/08/25 | 3,150 | 3,150 | 3,080 | 3,140 | -10 | -0.3% | 1,100 |
| 2017/08/24 | 3,075 | 3,150 | 3,075 | 3,150 | +35 | +1.1% | 2,200 |
| 2017/08/23 | 3,140 | 3,140 | 3,075 | 3,115 | -45 | -1.4% | 3,000 |
| 2017/08/22 | 3,150 | 3,165 | 3,105 | 3,160 | +55 | +1.8% | 1,200 |
| 2017/08/21 | 3,210 | 3,210 | 3,105 | 3,105 | -105 | -3.3% | 2,800 |
| 2017/08/18 | 3,230 | 3,280 | 3,195 | 3,210 | -80 | -2.4% | 2,700 |
| 2017/08/17 | 3,290 | 3,290 | 3,290 | 3,290 | ±0 | ±0% | 700 |
| 2017/08/16 | 3,275 | 3,290 | 3,255 | 3,290 | +40 | +1.2% | 1,900 |
| 2017/08/15 | 3,260 | 3,270 | 3,250 | 3,250 | +45 | +1.4% | 600 |
| 2017/08/14 | 3,300 | 3,300 | 3,145 | 3,205 | -110 | -3.3% | 4,500 |
| 2017/08/10 | 3,320 | 3,320 | 3,305 | 3,315 | -60 | -1.8% | 1,000 |
| 2017/08/09 | 3,325 | 3,385 | 3,300 | 3,375 | -20 | -0.6% | 3,600 |
| 2017/08/08 | 3,360 | 3,405 | 3,290 | 3,395 | +35 | +1% | 1,600 |
| 2017/08/07 | 3,435 | 3,490 | 3,350 | 3,360 | +15 | +0.4% | 16,500 |
| 2017/08/04 | 3,360 | 3,360 | 3,270 | 3,345 | -5 | -0.1% | 1,500 |
| 2017/08/03 | 3,280 | 3,350 | 3,280 | 3,350 | +50 | +1.5% | 3,500 |
| 2017/08/02 | 3,340 | 3,350 | 3,260 | 3,300 | ±0 | ±0% | 1,600 |
| 2017/08/01 | 3,300 | 3,300 | 3,220 | 3,300 | ±0 | ±0% | 4,200 |
| 2017/07/31 | 3,335 | 3,375 | 3,255 | 3,300 | ±0 | ±0% | 2,400 |
| 2017/07/28 | 3,255 | 3,330 | 3,255 | 3,300 | ±0 | ±0% | 3,000 |
1851～
1900
件表示中 / 3697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 | 295,100円 | +0.3% | -15.7% | 3.34% | 13.81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 | 108,400円 | -2.2% | +41.1% | 1.48% | 21.52倍 | 3.50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 | 141,600円 | +3.1% | +11.5% | 2.33% | 13.17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 | 148,300円 | +2.1% | -22.1% | 4.72% | 6.35倍 | 0.97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 | 288,100円 | +4.3% | - | 0.35% | 30.74倍 | 2.23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
