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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 3,320 | 3,320 | 3,245 | 3,300 | -20 | -0.6% | 2,800 |
| 2017/07/26 | 3,305 | 3,325 | 3,265 | 3,320 | +15 | +0.5% | 1,500 |
| 2017/07/25 | 3,335 | 3,360 | 3,305 | 3,305 | -45 | -1.3% | 1,000 |
| 2017/07/24 | 3,300 | 3,360 | 3,205 | 3,350 | +50 | +1.5% | 3,300 |
| 2017/07/21 | 3,345 | 3,350 | 3,300 | 3,300 | -40 | -1.2% | 1,100 |
| 2017/07/20 | 3,345 | 3,345 | 3,300 | 3,340 | ±0 | ±0% | 2,200 |
| 2017/07/19 | 3,300 | 3,340 | 3,300 | 3,340 | +40 | +1.2% | 1,100 |
| 2017/07/18 | 3,300 | 3,365 | 3,200 | 3,300 | +50 | +1.5% | 4,900 |
| 2017/07/14 | 3,290 | 3,290 | 3,245 | 3,250 | -40 | -1.2% | 500 |
| 2017/07/13 | 3,295 | 3,295 | 3,250 | 3,290 | +40 | +1.2% | 2,400 |
| 2017/07/12 | 3,210 | 3,250 | 3,205 | 3,250 | +40 | +1.2% | 4,600 |
| 2017/07/11 | 3,190 | 3,210 | 3,150 | 3,210 | +25 | +0.8% | 3,800 |
| 2017/07/10 | 3,155 | 3,190 | 3,095 | 3,185 | +20 | +0.6% | 2,200 |
| 2017/07/07 | 3,215 | 3,215 | 3,110 | 3,165 | -35 | -1.1% | 1,900 |
| 2017/07/06 | 3,170 | 3,200 | 3,085 | 3,200 | +25 | +0.8% | 5,200 |
| 2017/07/05 | 3,095 | 3,175 | 3,015 | 3,175 | +10 | +0.3% | 12,000 |
| 2017/07/04 | 3,200 | 3,200 | 3,135 | 3,165 | -55 | -1.7% | 14,500 |
| 2017/07/03 | 3,390 | 3,475 | 3,220 | 3,220 | -170 | -5% | 48,700 |
| 2017/06/30 | 3,250 | 3,390 | 3,155 | 3,390 | +140 | +4.3% | 5,000 |
| 2017/06/29 | 3,245 | 3,250 | 3,135 | 3,250 | +5 | +0.2% | 7,500 |
| 2017/06/28 | 3,250 | 3,250 | 3,110 | 3,245 | -35 | -1.1% | 10,900 |
| 2017/06/27 | 3,360 | 3,430 | 3,280 | 3,280 | -80 | -2.4% | 9,300 |
| 2017/06/26 | 3,350 | 3,440 | 3,350 | 3,360 | +15 | +0.4% | 6,100 |
| 2017/06/23 | 3,495 | 3,495 | 3,335 | 3,345 | -85 | -2.5% | 6,300 |
| 2017/06/22 | 3,355 | 3,495 | 3,335 | 3,430 | -10 | -0.3% | 5,800 |
| 2017/06/21 | 3,500 | 3,500 | 3,400 | 3,440 | -60 | -1.7% | 6,100 |
| 2017/06/20 | 3,535 | 3,560 | 3,490 | 3,500 | -50 | -1.4% | 3,500 |
| 2017/06/19 | 3,490 | 3,575 | 3,490 | 3,550 | +120 | +3.5% | 9,300 |
| 2017/06/16 | 3,535 | 3,550 | 3,375 | 3,430 | -35 | -1% | 3,700 |
| 2017/06/15 | 3,505 | 3,510 | 3,405 | 3,465 | -40 | -1.1% | 1,300 |
| 2017/06/14 | 3,520 | 3,540 | 3,500 | 3,505 | +55 | +1.6% | 4,400 |
| 2017/06/13 | 3,275 | 3,450 | 3,275 | 3,450 | +105 | +3.1% | 9,600 |
| 2017/06/12 | 3,450 | 3,450 | 3,255 | 3,345 | -165 | -4.7% | 17,200 |
| 2017/06/09 | 3,630 | 3,630 | 3,400 | 3,510 | -165 | -4.5% | 17,700 |
| 2017/06/08 | 3,655 | 3,690 | 3,580 | 3,675 | +90 | +2.5% | 7,800 |
| 2017/06/07 | 3,585 | 3,715 | 3,575 | 3,585 | +25 | +0.7% | 16,100 |
| 2017/06/06 | 3,425 | 3,565 | 3,365 | 3,560 | +160 | +4.7% | 21,700 |
| 2017/06/05 | 3,205 | 3,400 | 3,205 | 3,400 | +245 | +7.8% | 17,700 |
| 2017/06/02 | 3,280 | 3,340 | 3,095 | 3,155 | +85 | +2.8% | 31,600 |
| 2017/06/01 | 3,025 | 3,200 | 3,025 | 3,070 | +70 | +2.3% | 13,200 |
| 2017/05/31 | 2,965 | 3,000 | 2,965 | 3,000 | +36 | +1.2% | 2,000 |
| 2017/05/30 | 2,950 | 2,973 | 2,930 | 2,964 | -36 | -1.2% | 4,200 |
| 2017/05/29 | 2,872 | 3,000 | 2,872 | 3,000 | +128 | +4.5% | 3,900 |
| 2017/05/26 | 2,880 | 2,881 | 2,800 | 2,872 | -8 | -0.3% | 4,000 |
| 2017/05/25 | 2,850 | 2,909 | 2,850 | 2,880 | +10 | +0.3% | 2,200 |
| 2017/05/24 | 2,925 | 2,925 | 2,781 | 2,870 | -60 | -2% | 9,500 |
| 2017/05/23 | 3,000 | 3,000 | 2,926 | 2,930 | -68 | -2.3% | 5,800 |
| 2017/05/22 | 2,951 | 2,999 | 2,905 | 2,998 | +74 | +2.5% | 10,300 |
| 2017/05/19 | 2,768 | 2,950 | 2,756 | 2,924 | +136 | +4.9% | 7,200 |
| 2017/05/18 | 2,750 | 2,788 | 2,735 | 2,788 | -12 | -0.4% | 4,800 |
1901～
1950
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
