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 |
|---|---|---|---|---|---|---|---|
| 2015/01/22 | 1,360 | 1,389 | 1,330 | 1,350 | -10 | -0.7% | 5,300 |
| 2015/01/21 | 1,300 | 1,360 | 1,300 | 1,360 | +53 | +4.1% | 1,800 |
| 2015/01/20 | 1,320 | 1,340 | 1,307 | 1,307 | -33 | -2.5% | 2,000 |
| 2015/01/19 | 1,270 | 1,390 | 1,269 | 1,340 | +100 | +8.1% | 12,100 |
| 2015/01/16 | 1,215 | 1,240 | 1,199 | 1,240 | +28 | +2.3% | 4,000 |
| 2015/01/15 | 1,212 | 1,212 | 1,200 | 1,212 | +6 | +0.5% | 4,300 |
| 2015/01/14 | 1,209 | 1,209 | 1,170 | 1,206 | +22 | +1.9% | 7,600 |
| 2015/01/13 | 1,193 | 1,210 | 1,165 | 1,184 | -8 | -0.7% | 4,600 |
| 2015/01/09 | 1,190 | 1,193 | 1,190 | 1,192 | +2 | +0.2% | 7,200 |
| 2015/01/08 | 1,200 | 1,200 | 1,190 | 1,190 | -3 | -0.3% | 3,600 |
| 2015/01/07 | 1,171 | 1,193 | 1,171 | 1,193 | +22 | +1.9% | 3,800 |
| 2015/01/06 | 1,199 | 1,199 | 1,171 | 1,171 | -28 | -2.3% | 1,800 |
| 2015/01/05 | 1,196 | 1,200 | 1,196 | 1,199 | +3 | +0.3% | 8,400 |
| 2014/12/30 | 1,157 | 1,196 | 1,157 | 1,196 | +46 | +4% | 1,600 |
| 2014/12/29 | 1,136 | 1,159 | 1,136 | 1,150 | +15 | +1.3% | 1,400 |
| 2014/12/26 | 1,190 | 1,190 | 1,135 | 1,135 | -35 | -3% | 3,300 |
| 2014/12/25 | 1,170 | 1,173 | 1,170 | 1,170 | -30 | -2.5% | 2,000 |
| 2014/12/24 | 1,180 | 1,200 | 1,169 | 1,200 | +24 | +2% | 1,200 |
| 2014/12/22 | 1,162 | 1,185 | 1,162 | 1,176 | -9 | -0.8% | 1,000 |
| 2014/12/19 | 1,191 | 1,195 | 1,178 | 1,185 | +54 | +4.8% | 1,500 |
| 2014/12/18 | 1,131 | 1,131 | 1,131 | 1,131 | ±0 | ±0% | 100 |
| 2014/12/17 | 1,167 | 1,167 | 1,131 | 1,131 | -49 | -4.2% | 500 |
| 2014/12/16 | 1,210 | 1,210 | 1,180 | 1,180 | -53 | -4.3% | 2,300 |
| 2014/12/15 | 1,250 | 1,250 | 1,220 | 1,233 | -17 | -1.4% | 1,200 |
| 2014/12/12 | 1,260 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 600 |
| 2014/12/11 | 1,260 | 1,260 | 1,260 | 1,260 | - | - | 100 |
| 2014/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/09 | 1,268 | 1,288 | 1,268 | 1,274 | +4 | +0.3% | 3,300 |
| 2014/12/08 | 1,244 | 1,270 | 1,244 | 1,270 | +26 | +2.1% | 3,600 |
| 2014/12/05 | 1,218 | 1,247 | 1,218 | 1,244 | +27 | +2.2% | 1,800 |
| 2014/12/04 | 1,209 | 1,217 | 1,207 | 1,217 | -13 | -1.1% | 1,900 |
| 2014/12/03 | 1,235 | 1,238 | 1,200 | 1,230 | -35 | -2.8% | 4,700 |
| 2014/12/02 | 1,258 | 1,265 | 1,258 | 1,265 | +22 | +1.8% | 2,300 |
| 2014/12/01 | 1,252 | 1,252 | 1,242 | 1,243 | -9 | -0.7% | 2,500 |
| 2014/11/28 | 1,290 | 1,290 | 1,241 | 1,252 | -43 | -3.3% | 4,100 |
| 2014/11/27 | 1,322 | 1,360 | 1,212 | 1,295 | +13 | +1% | 9,800 |
| 2014/11/26 | 1,250 | 1,283 | 1,240 | 1,282 | +49 | +4% | 12,900 |
| 2014/11/25 | 1,224 | 1,250 | 1,222 | 1,233 | +9 | +0.7% | 11,200 |
| 2014/11/21 | 1,205 | 1,228 | 1,205 | 1,224 | +19 | +1.6% | 3,000 |
| 2014/11/20 | 1,190 | 1,229 | 1,190 | 1,205 | +40 | +3.4% | 5,700 |
| 2014/11/19 | 1,165 | 1,192 | 1,160 | 1,165 | +5 | +0.4% | 1,900 |
| 2014/11/18 | 1,161 | 1,170 | 1,160 | 1,160 | -1 | -0.1% | 400 |
| 2014/11/17 | 1,155 | 1,189 | 1,155 | 1,161 | +7 | +0.6% | 1,000 |
| 2014/11/14 | 1,169 | 1,190 | 1,154 | 1,154 | -15 | -1.3% | 6,400 |
| 2014/11/13 | 1,147 | 1,169 | 1,147 | 1,169 | +24 | +2.1% | 500 |
| 2014/11/12 | 1,194 | 1,194 | 1,138 | 1,145 | -45 | -3.8% | 6,500 |
| 2014/11/11 | 1,184 | 1,192 | 1,178 | 1,190 | +14 | +1.2% | 3,700 |
| 2014/11/10 | 1,175 | 1,176 | 1,154 | 1,176 | +21 | +1.8% | 2,000 |
| 2014/11/07 | 1,169 | 1,170 | 1,153 | 1,155 | -2 | -0.2% | 1,900 |
| 2014/11/06 | 1,171 | 1,171 | 1,157 | 1,157 | -4 | -0.3% | 2,100 |
2401～
2450
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 | 265,700円 | -1.3% | -38.2% | 3.71% | 14.93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 | 103,900円 | +5.3% | +5.8% | 1.15% | 26.75倍 | 3.52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 | 138,800円 | +3.1% | +11.5% | 2.38% | 12.96倍 | 0.64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 | 105,200円 | +1.5% | -38.3% | 5.13% | 5.84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
