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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 2,656 | 2,657 | 2,650 | 2,650 | -6 | -0.2% | 800 |
| 2024/11/14 | 2,642 | 2,700 | 2,642 | 2,656 | -4 | -0.2% | 1,000 |
| 2024/11/13 | 2,679 | 2,679 | 2,660 | 2,660 | +4 | +0.2% | 800 |
| 2024/11/12 | 2,630 | 2,688 | 2,630 | 2,656 | +26 | +1% | 1,200 |
| 2024/11/11 | 2,615 | 2,685 | 2,615 | 2,630 | +15 | +0.6% | 2,000 |
| 2024/11/08 | 2,625 | 2,638 | 2,615 | 2,615 | -10 | -0.4% | 600 |
| 2024/11/07 | 2,606 | 2,625 | 2,606 | 2,625 | +19 | +0.7% | 1,600 |
| 2024/11/06 | 2,638 | 2,638 | 2,606 | 2,606 | -34 | -1.3% | 1,000 |
| 2024/11/05 | 2,643 | 2,644 | 2,640 | 2,640 | ±0 | ±0% | 1,700 |
| 2024/11/01 | 2,639 | 2,640 | 2,621 | 2,640 | +6 | +0.2% | 1,100 |
| 2024/10/31 | 2,585 | 2,639 | 2,585 | 2,634 | +63 | +2.5% | 2,200 |
| 2024/10/30 | 2,586 | 2,588 | 2,567 | 2,571 | -9 | -0.3% | 4,600 |
| 2024/10/29 | 2,582 | 2,591 | 2,575 | 2,580 | -2 | -0.1% | 2,400 |
| 2024/10/28 | 2,563 | 2,594 | 2,563 | 2,582 | +19 | +0.7% | 3,300 |
| 2024/10/25 | 2,586 | 2,597 | 2,556 | 2,563 | -23 | -0.9% | 4,600 |
| 2024/10/24 | 2,572 | 2,590 | 2,563 | 2,586 | +2 | +0.1% | 7,500 |
| 2024/10/23 | 2,610 | 2,611 | 2,562 | 2,584 | -26 | -1% | 8,300 |
| 2024/10/22 | 2,623 | 2,654 | 2,610 | 2,610 | -7 | -0.3% | 6,100 |
| 2024/10/21 | 2,671 | 2,679 | 2,603 | 2,617 | -48 | -1.8% | 8,300 |
| 2024/10/18 | 2,695 | 2,697 | 2,656 | 2,665 | -30 | -1.1% | 7,900 |
| 2024/10/17 | 2,699 | 2,745 | 2,682 | 2,695 | -6 | -0.2% | 4,000 |
| 2024/10/16 | 2,747 | 2,751 | 2,690 | 2,701 | -48 | -1.7% | 8,000 |
| 2024/10/15 | 2,780 | 2,780 | 2,700 | 2,749 | -31 | -1.1% | 10,600 |
| 2024/10/11 | 2,800 | 2,800 | 2,780 | 2,780 | -14 | -0.5% | 4,000 |
| 2024/10/10 | 2,795 | 2,800 | 2,794 | 2,794 | -1 | ±0% | 2,800 |
| 2024/10/09 | 2,806 | 2,808 | 2,795 | 2,795 | -11 | -0.4% | 3,300 |
| 2024/10/08 | 2,807 | 2,808 | 2,806 | 2,806 | -3 | -0.1% | 300 |
| 2024/10/07 | 2,808 | 2,809 | 2,807 | 2,809 | +2 | +0.1% | 1,200 |
| 2024/10/04 | 2,815 | 2,815 | 2,785 | 2,807 | -3 | -0.1% | 1,300 |
| 2024/10/03 | 2,814 | 2,820 | 2,782 | 2,810 | +8 | +0.3% | 5,000 |
| 2024/10/02 | 2,824 | 2,824 | 2,800 | 2,802 | -4 | -0.1% | 2,400 |
| 2024/10/01 | 2,811 | 2,819 | 2,800 | 2,806 | -5 | -0.2% | 3,700 |
| 2024/09/30 | 2,810 | 2,817 | 2,800 | 2,811 | +1 | ±0% | 4,600 |
| 2024/09/27 | 2,840 | 2,840 | 2,809 | 2,810 | -16 | -0.6% | 3,300 |
| 2024/09/26 | 2,816 | 2,826 | 2,812 | 2,826 | +12 | +0.4% | 4,200 |
| 2024/09/25 | 2,832 | 2,832 | 2,809 | 2,814 | -11 | -0.4% | 1,700 |
| 2024/09/24 | 2,821 | 2,830 | 2,810 | 2,825 | +4 | +0.1% | 6,200 |
| 2024/09/20 | 2,821 | 2,821 | 2,821 | 2,821 | -10 | -0.4% | 100 |
| 2024/09/19 | 2,831 | 2,831 | 2,831 | 2,831 | +1 | ±0% | 200 |
| 2024/09/18 | 2,823 | 2,830 | 2,823 | 2,830 | +4 | +0.1% | 700 |
| 2024/09/17 | 2,826 | 2,826 | 2,826 | 2,826 | ±0 | ±0% | 200 |
| 2024/09/13 | 2,841 | 2,841 | 2,814 | 2,826 | -15 | -0.5% | 1,500 |
| 2024/09/12 | 2,850 | 2,868 | 2,841 | 2,841 | +6 | +0.2% | 1,200 |
| 2024/09/11 | 2,843 | 2,843 | 2,835 | 2,835 | -20 | -0.7% | 1,800 |
| 2024/09/10 | 2,870 | 2,870 | 2,831 | 2,855 | -4 | -0.1% | 1,500 |
| 2024/09/09 | 2,834 | 2,859 | 2,830 | 2,859 | +6 | +0.2% | 900 |
| 2024/09/06 | 2,857 | 2,857 | 2,828 | 2,853 | +4 | +0.1% | 1,200 |
| 2024/09/05 | 2,850 | 2,851 | 2,825 | 2,849 | -11 | -0.4% | 1,300 |
| 2024/09/04 | 2,872 | 2,872 | 2,860 | 2,860 | +37 | +1.3% | 600 |
| 2024/09/03 | 2,834 | 2,852 | 2,823 | 2,823 | -11 | -0.4% | 800 |
151～
200
件表示中 / 3731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 | 291,000円 | +0.3% | -15.7% | 3.38% | 13.62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 | 453,000円 | +15.6% | +15.1% | 3.31% | 6.57倍 | 0.81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 | 108,900円 | -2.2% | +41.1% | 1.47% | 21.60倍 | 3.51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 | 136,200円 | +3.1% | +11.5% | 2.79% | 12.65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 | 161,400円 | +6.3% | +11.4% | 3.10% | 9.22倍 | 0.96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
