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 |
|---|---|---|---|---|---|---|---|
| 2016/01/29 | 2,439 | 2,439 | 2,350 | 2,413 | -1 | ±0% | 1,500 |
| 2016/01/28 | 2,451 | 2,451 | 2,409 | 2,414 | -38 | -1.5% | 700 |
| 2016/01/27 | 2,400 | 2,453 | 2,400 | 2,452 | +52 | +2.2% | 400 |
| 2016/01/26 | 2,400 | 2,400 | 2,352 | 2,400 | -30 | -1.2% | 1,100 |
| 2016/01/25 | 2,423 | 2,476 | 2,411 | 2,430 | -130 | -5.1% | 10,300 |
| 2016/01/22 | 2,493 | 2,560 | 2,445 | 2,560 | +79 | +3.2% | 5,700 |
| 2016/01/21 | 2,350 | 2,495 | 2,350 | 2,481 | +81 | +3.4% | 1,800 |
| 2016/01/20 | 2,425 | 2,425 | 2,390 | 2,400 | +1 | ±0% | 1,400 |
| 2016/01/19 | 2,315 | 2,399 | 2,315 | 2,399 | +84 | +3.6% | 300 |
| 2016/01/18 | 2,350 | 2,350 | 2,315 | 2,315 | -85 | -3.5% | 1,300 |
| 2016/01/15 | 2,417 | 2,420 | 2,400 | 2,400 | +33 | +1.4% | 700 |
| 2016/01/14 | 2,449 | 2,455 | 2,345 | 2,367 | -100 | -4.1% | 2,600 |
| 2016/01/13 | 2,450 | 2,510 | 2,450 | 2,467 | +67 | +2.8% | 4,100 |
| 2016/01/12 | 2,522 | 2,522 | 2,400 | 2,400 | -100 | -4% | 1,900 |
| 2016/01/08 | 2,500 | 2,500 | 2,456 | 2,500 | -17 | -0.7% | 900 |
| 2016/01/07 | 2,438 | 2,525 | 2,438 | 2,517 | +29 | +1.2% | 3,300 |
| 2016/01/06 | 2,510 | 2,549 | 2,440 | 2,488 | -22 | -0.9% | 1,700 |
| 2016/01/05 | 2,475 | 2,573 | 2,473 | 2,510 | +37 | +1.5% | 1,500 |
| 2016/01/04 | 2,473 | 2,473 | 2,473 | 2,473 | +57 | +2.4% | 700 |
| 2015/12/30 | 2,424 | 2,425 | 2,416 | 2,416 | -8 | -0.3% | 1,500 |
| 2015/12/29 | 2,350 | 2,425 | 2,350 | 2,424 | +116 | +5% | 4,600 |
| 2015/12/28 | 2,271 | 2,308 | 2,271 | 2,308 | +67 | +3% | 400 |
| 2015/12/25 | 2,331 | 2,331 | 2,233 | 2,241 | -89 | -3.8% | 1,900 |
| 2015/12/24 | 2,375 | 2,375 | 2,328 | 2,330 | +2 | +0.1% | 2,000 |
| 2015/12/22 | 2,400 | 2,400 | 2,326 | 2,328 | -93 | -3.8% | 2,000 |
| 2015/12/21 | 2,430 | 2,435 | 2,421 | 2,421 | -59 | -2.4% | 700 |
| 2015/12/18 | 2,480 | 2,480 | 2,480 | 2,480 | ±0 | ±0% | 300 |
| 2015/12/17 | 2,425 | 2,480 | 2,425 | 2,480 | - | - | 900 |
| 2015/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/15 | 2,402 | 2,489 | 2,402 | 2,489 | +46 | +1.9% | 1,600 |
| 2015/12/14 | 2,465 | 2,471 | 2,443 | 2,443 | -69 | -2.7% | 1,400 |
| 2015/12/11 | 2,500 | 2,512 | 2,500 | 2,512 | +12 | +0.5% | 1,100 |
| 2015/12/10 | 2,501 | 2,501 | 2,500 | 2,500 | -20 | -0.8% | 600 |
| 2015/12/09 | 2,520 | 2,520 | 2,520 | 2,520 | -5 | -0.2% | 100 |
| 2015/12/08 | 2,563 | 2,563 | 2,525 | 2,525 | +5 | +0.2% | 800 |
| 2015/12/07 | 2,510 | 2,520 | 2,510 | 2,520 | +18 | +0.7% | 200 |
| 2015/12/04 | 2,509 | 2,538 | 2,502 | 2,502 | -68 | -2.6% | 700 |
| 2015/12/03 | 2,520 | 2,570 | 2,511 | 2,570 | +50 | +2% | 1,200 |
| 2015/12/02 | 2,638 | 2,638 | 2,507 | 2,520 | -132 | -5% | 5,100 |
| 2015/12/01 | 2,545 | 2,689 | 2,545 | 2,652 | +107 | +4.2% | 700 |
| 2015/11/30 | 2,525 | 2,545 | 2,525 | 2,545 | +43 | +1.7% | 600 |
| 2015/11/27 | 2,560 | 2,580 | 2,502 | 2,502 | -48 | -1.9% | 2,000 |
| 2015/11/26 | 2,550 | 2,550 | 2,550 | 2,550 | ±0 | ±0% | 500 |
| 2015/11/25 | 2,500 | 2,588 | 2,500 | 2,550 | +70 | +2.8% | 1,700 |
| 2015/11/24 | 2,479 | 2,480 | 2,479 | 2,480 | - | - | 1,100 |
| 2015/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/19 | 2,501 | 2,549 | 2,481 | 2,481 | -16 | -0.6% | 2,900 |
| 2015/11/18 | 2,492 | 2,588 | 2,492 | 2,497 | +16 | +0.6% | 1,600 |
| 2015/11/17 | 2,511 | 2,511 | 2,465 | 2,481 | -29 | -1.2% | 1,300 |
| 2015/11/16 | 2,502 | 2,510 | 2,502 | 2,510 | -24 | -0.9% | 400 |
2151～
2200
件表示中 / 3580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 | 265,600円 | -1.3% | -38.2% | 3.71% | 14.92倍 | 0.72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 |
| 雪国マイタケ | 103,800円 | +5.3% | +5.8% | 1.16% | 26.72倍 | 3.51倍 |
|
マイタケ、シメジ、マッシュルーム軸にキノコ量産。欧州で同業買収、神明ＨＤと国内販路開拓 |
| カネコ種 | 137,700円 | +3.1% | +11.5% | 2.40% | 12.86倍 | 0.63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 | 104,800円 | +1.5% | -38.3% | 5.15% | 5.82倍 | 0.68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 | 308,500円 | +0.6% | -7.5% | 0.32% | 63.99倍 | 2.46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
