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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/11/29 | 3,770 | 3,800 | 3,770 | 3,800 | +45 | +1.2% | 300 |
| 2017/11/28 | 3,780 | 3,800 | 3,755 | 3,755 | -25 | -0.7% | 1,000 |
| 2017/11/27 | 3,755 | 3,780 | 3,750 | 3,780 | +30 | +0.8% | 1,300 |
| 2017/11/24 | 3,715 | 3,750 | 3,715 | 3,750 | +50 | +1.4% | 700 |
| 2017/11/22 | 3,700 | 3,700 | 3,690 | 3,700 | - | - | 1,200 |
| 2017/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/20 | 3,710 | 3,745 | 3,655 | 3,705 | -5 | -0.1% | 1,800 |
| 2017/11/17 | 3,720 | 3,780 | 3,705 | 3,710 | +5 | +0.1% | 1,300 |
| 2017/11/16 | 3,685 | 3,705 | 3,685 | 3,705 | +20 | +0.5% | 400 |
| 2017/11/15 | 3,675 | 3,755 | 3,660 | 3,685 | +5 | +0.1% | 2,600 |
| 2017/11/14 | 3,750 | 3,795 | 3,605 | 3,680 | -175 | -4.5% | 8,900 |
| 2017/11/13 | 3,825 | 3,865 | 3,800 | 3,855 | -5 | -0.1% | 1,500 |
| 2017/11/10 | 3,810 | 3,865 | 3,810 | 3,860 | +50 | +1.3% | 700 |
| 2017/11/09 | 3,840 | 3,885 | 3,805 | 3,810 | -5 | -0.1% | 1,800 |
| 2017/11/08 | 3,950 | 3,960 | 3,815 | 3,815 | -85 | -2.2% | 5,800 |
| 2017/11/07 | 3,920 | 3,995 | 3,900 | 3,900 | ±0 | ±0% | 2,400 |
| 2017/11/06 | 3,905 | 4,000 | 3,900 | 3,900 | -20 | -0.5% | 7,000 |
| 2017/11/02 | 3,920 | 3,920 | 3,865 | 3,920 | +15 | +0.4% | 2,100 |
| 2017/11/01 | 3,935 | 3,935 | 3,875 | 3,905 | +80 | +2.1% | 3,300 |
| 2017/10/31 | 3,800 | 3,855 | 3,800 | 3,825 | +30 | +0.8% | 2,400 |
| 2017/10/30 | 3,685 | 3,865 | 3,685 | 3,795 | +75 | +2% | 1,800 |
| 2017/10/27 | 3,705 | 3,720 | 3,675 | 3,720 | +20 | +0.5% | 1,800 |
| 2017/10/26 | 3,725 | 3,755 | 3,700 | 3,700 | -70 | -1.9% | 3,400 |
| 2017/10/25 | 3,840 | 3,850 | 3,770 | 3,770 | -70 | -1.8% | 1,300 |
| 2017/10/24 | 3,765 | 3,865 | 3,700 | 3,840 | +120 | +3.2% | 4,500 |
| 2017/10/23 | 3,810 | 3,810 | 3,605 | 3,720 | -90 | -2.4% | 5,900 |
| 2017/10/20 | 3,800 | 3,870 | 3,800 | 3,810 | +15 | +0.4% | 2,100 |
| 2017/10/19 | 3,975 | 3,975 | 3,780 | 3,795 | -195 | -4.9% | 3,100 |
| 2017/10/18 | 4,075 | 4,075 | 3,960 | 3,990 | -15 | -0.4% | 1,100 |
| 2017/10/17 | 4,025 | 4,100 | 4,005 | 4,005 | -10 | -0.2% | 2,000 |
| 2017/10/16 | 3,950 | 4,110 | 3,950 | 4,015 | +75 | +1.9% | 2,600 |
| 2017/10/13 | 3,860 | 3,940 | 3,860 | 3,940 | +85 | +2.2% | 700 |
| 2017/10/12 | 3,785 | 3,905 | 3,785 | 3,855 | +40 | +1% | 1,900 |
| 2017/10/11 | 3,790 | 3,835 | 3,750 | 3,815 | -15 | -0.4% | 2,000 |
| 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 |
1851～
1900
件表示中 / 3735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 | 290,000円 | +0.3% | -15.7% | 3.40% | 13.57倍 | 0.79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 |
| 極 洋 | 456,500円 | +15.6% | +15.1% | 3.29% | 6.61倍 | 0.82倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| ユキグニ | 109,700円 | -2.2% | +41.1% | 1.46% | 21.76倍 | 3.54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 | 136,500円 | +3.1% | +11.5% | 2.78% | 12.68倍 | 0.62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 | 161,700円 | +6.3% | +11.4% | 3.09% | 9.24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 |
市場注目の銘柄
チャート関連のコラム
