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 |
|---|---|---|---|---|---|---|---|
| 2016/09/14 | 1,701 | 1,718 | 1,699 | 1,699 | -2 | -0.1% | 2,600 |
| 2016/09/13 | 1,724 | 1,738 | 1,701 | 1,701 | -19 | -1.1% | 4,400 |
| 2016/09/12 | 1,757 | 1,757 | 1,720 | 1,720 | -3 | -0.2% | 1,600 |
| 2016/09/09 | 1,750 | 1,750 | 1,723 | 1,723 | -27 | -1.5% | 2,200 |
| 2016/09/08 | 1,780 | 1,800 | 1,750 | 1,750 | -30 | -1.7% | 1,500 |
| 2016/09/07 | 1,786 | 1,786 | 1,765 | 1,780 | +27 | +1.5% | 1,500 |
| 2016/09/06 | 1,780 | 1,780 | 1,750 | 1,753 | -30 | -1.7% | 1,900 |
| 2016/09/05 | 1,739 | 1,793 | 1,739 | 1,783 | +73 | +4.3% | 4,300 |
| 2016/09/02 | 1,727 | 1,727 | 1,710 | 1,710 | -17 | -1% | 400 |
| 2016/09/01 | 1,712 | 1,727 | 1,700 | 1,727 | +15 | +0.9% | 2,300 |
| 2016/08/31 | 1,742 | 1,745 | 1,712 | 1,712 | -38 | -2.2% | 1,900 |
| 2016/08/30 | 1,750 | 1,750 | 1,712 | 1,750 | ±0 | ±0% | 1,100 |
| 2016/08/29 | 1,698 | 1,750 | 1,698 | 1,750 | +52 | +3.1% | 2,900 |
| 2016/08/26 | 1,722 | 1,722 | 1,696 | 1,698 | -24 | -1.4% | 4,900 |
| 2016/08/25 | 1,730 | 1,741 | 1,722 | 1,722 | -8 | -0.5% | 2,900 |
| 2016/08/24 | 1,725 | 1,731 | 1,725 | 1,730 | +5 | +0.3% | 1,000 |
| 2016/08/23 | 1,732 | 1,746 | 1,725 | 1,725 | -33 | -1.9% | 1,800 |
| 2016/08/22 | 1,779 | 1,788 | 1,746 | 1,758 | +46 | +2.7% | 2,000 |
| 2016/08/19 | 1,729 | 1,740 | 1,706 | 1,712 | -18 | -1% | 2,300 |
| 2016/08/18 | 1,761 | 1,761 | 1,730 | 1,730 | -31 | -1.8% | 2,800 |
| 2016/08/17 | 1,760 | 1,772 | 1,760 | 1,761 | -18 | -1% | 2,200 |
| 2016/08/16 | 1,781 | 1,781 | 1,761 | 1,779 | -4 | -0.2% | 2,100 |
| 2016/08/15 | 1,790 | 1,790 | 1,780 | 1,783 | +13 | +0.7% | 500 |
| 2016/08/12 | 1,762 | 1,790 | 1,760 | 1,770 | +8 | +0.5% | 3,500 |
| 2016/08/10 | 1,781 | 1,800 | 1,751 | 1,762 | -35 | -1.9% | 1,900 |
| 2016/08/09 | 1,763 | 1,798 | 1,757 | 1,797 | +34 | +1.9% | 2,800 |
| 2016/08/08 | 1,818 | 1,818 | 1,760 | 1,763 | +7 | +0.4% | 8,200 |
| 2016/08/05 | 1,765 | 1,789 | 1,751 | 1,756 | -23 | -1.3% | 2,400 |
| 2016/08/04 | 1,760 | 1,780 | 1,760 | 1,779 | +34 | +1.9% | 2,100 |
| 2016/08/03 | 1,750 | 1,755 | 1,745 | 1,745 | -5 | -0.3% | 1,100 |
| 2016/08/02 | 1,756 | 1,765 | 1,750 | 1,750 | -4 | -0.2% | 2,900 |
| 2016/08/01 | 1,790 | 1,790 | 1,751 | 1,754 | +19 | +1.1% | 2,800 |
| 2016/07/29 | 1,750 | 1,750 | 1,735 | 1,735 | -15 | -0.9% | 1,300 |
| 2016/07/28 | 1,750 | 1,755 | 1,750 | 1,750 | +10 | +0.6% | 1,800 |
| 2016/07/27 | 1,744 | 1,764 | 1,701 | 1,740 | -44 | -2.5% | 6,100 |
| 2016/07/26 | 1,805 | 1,806 | 1,784 | 1,784 | -36 | -2% | 6,900 |
| 2016/07/25 | 1,828 | 1,833 | 1,806 | 1,820 | +14 | +0.8% | 3,900 |
| 2016/07/22 | 1,815 | 1,815 | 1,806 | 1,806 | +1 | +0.1% | 2,300 |
| 2016/07/21 | 1,821 | 1,845 | 1,805 | 1,805 | -14 | -0.8% | 4,700 |
| 2016/07/20 | 1,836 | 1,836 | 1,819 | 1,819 | -10 | -0.5% | 800 |
| 2016/07/19 | 1,810 | 1,829 | 1,796 | 1,829 | +33 | +1.8% | 4,000 |
| 2016/07/15 | 1,805 | 1,810 | 1,792 | 1,796 | -8 | -0.4% | 6,400 |
| 2016/07/14 | 1,802 | 1,821 | 1,800 | 1,804 | -6 | -0.3% | 3,700 |
| 2016/07/13 | 1,805 | 1,830 | 1,798 | 1,810 | -12 | -0.7% | 1,600 |
| 2016/07/12 | 1,833 | 1,835 | 1,810 | 1,822 | +2 | +0.1% | 4,900 |
| 2016/07/11 | 1,790 | 1,820 | 1,790 | 1,820 | +30 | +1.7% | 2,000 |
| 2016/07/08 | 1,820 | 1,820 | 1,787 | 1,790 | +3 | +0.2% | 4,100 |
| 2016/07/07 | 1,811 | 1,811 | 1,787 | 1,787 | -24 | -1.3% | 1,900 |
| 2016/07/06 | 1,827 | 1,827 | 1,800 | 1,811 | -16 | -0.9% | 4,800 |
| 2016/07/05 | 1,820 | 1,834 | 1,800 | 1,827 | -11 | -0.6% | 5,900 |
2151～
2200
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
