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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,748 | 1,750 | 1,732 | 1,740 | +11 | +0.6% | 2,000 |
| 2015/04/09 | 1,721 | 1,733 | 1,721 | 1,729 | +13 | +0.8% | 1,200 |
| 2015/04/08 | 1,746 | 1,746 | 1,702 | 1,716 | -19 | -1.1% | 5,200 |
| 2015/04/07 | 1,750 | 1,750 | 1,711 | 1,735 | -9 | -0.5% | 1,800 |
| 2015/04/06 | 1,750 | 1,750 | 1,660 | 1,744 | -6 | -0.3% | 4,600 |
| 2015/04/03 | 1,760 | 1,760 | 1,700 | 1,750 | -8 | -0.5% | 8,600 |
| 2015/04/02 | 1,551 | 1,895 | 1,551 | 1,758 | +214 | +13.9% | 32,900 |
| 2015/04/01 | 1,501 | 1,586 | 1,498 | 1,544 | +73 | +5% | 5,400 |
| 2015/03/31 | 1,458 | 1,471 | 1,451 | 1,471 | +41 | +2.9% | 1,700 |
| 2015/03/30 | 1,439 | 1,440 | 1,430 | 1,430 | -9 | -0.6% | 1,000 |
| 2015/03/27 | 1,410 | 1,473 | 1,407 | 1,439 | +32 | +2.3% | 4,600 |
| 2015/03/26 | 1,407 | 1,409 | 1,407 | 1,407 | -2 | -0.1% | 3,000 |
| 2015/03/25 | 1,416 | 1,421 | 1,400 | 1,409 | -31 | -2.2% | 7,300 |
| 2015/03/24 | 1,452 | 1,452 | 1,440 | 1,440 | -12 | -0.8% | 800 |
| 2015/03/23 | 1,452 | 1,452 | 1,448 | 1,452 | ±0 | ±0% | 1,900 |
| 2015/03/20 | 1,479 | 1,479 | 1,440 | 1,452 | -27 | -1.8% | 1,300 |
| 2015/03/19 | 1,479 | 1,479 | 1,450 | 1,479 | +60 | +4.2% | 2,600 |
| 2015/03/18 | 1,420 | 1,420 | 1,405 | 1,419 | -6 | -0.4% | 1,900 |
| 2015/03/17 | 1,430 | 1,430 | 1,425 | 1,425 | +25 | +1.8% | 1,300 |
| 2015/03/16 | 1,402 | 1,402 | 1,390 | 1,400 | -1 | -0.1% | 1,900 |
| 2015/03/13 | 1,441 | 1,441 | 1,401 | 1,401 | -42 | -2.9% | 1,100 |
| 2015/03/12 | 1,443 | 1,443 | 1,443 | 1,443 | +24 | +1.7% | 100 |
| 2015/03/11 | 1,400 | 1,419 | 1,389 | 1,419 | +19 | +1.4% | 900 |
| 2015/03/10 | 1,428 | 1,428 | 1,400 | 1,400 | -21 | -1.5% | 2,900 |
| 2015/03/09 | 1,450 | 1,451 | 1,420 | 1,421 | -32 | -2.2% | 2,500 |
| 2015/03/06 | 1,477 | 1,485 | 1,453 | 1,453 | +10 | +0.7% | 4,100 |
| 2015/03/05 | 1,451 | 1,468 | 1,443 | 1,443 | -33 | -2.2% | 900 |
| 2015/03/04 | 1,443 | 1,489 | 1,443 | 1,476 | +34 | +2.4% | 1,200 |
| 2015/03/03 | 1,450 | 1,490 | 1,442 | 1,442 | +3 | +0.2% | 2,900 |
| 2015/03/02 | 1,385 | 1,439 | 1,385 | 1,439 | +57 | +4.1% | 1,900 |
| 2015/02/27 | 1,400 | 1,400 | 1,382 | 1,382 | -9 | -0.6% | 1,300 |
| 2015/02/26 | 1,390 | 1,400 | 1,390 | 1,391 | +1 | +0.1% | 700 |
| 2015/02/25 | 1,430 | 1,430 | 1,376 | 1,390 | -33 | -2.3% | 2,000 |
| 2015/02/24 | 1,425 | 1,443 | 1,419 | 1,423 | +11 | +0.8% | 2,300 |
| 2015/02/23 | 1,400 | 1,444 | 1,385 | 1,412 | +27 | +1.9% | 2,600 |
| 2015/02/20 | 1,385 | 1,385 | 1,369 | 1,385 | +17 | +1.2% | 1,500 |
| 2015/02/19 | 1,332 | 1,390 | 1,332 | 1,368 | +41 | +3.1% | 2,000 |
| 2015/02/18 | 1,320 | 1,337 | 1,317 | 1,327 | +10 | +0.8% | 6,600 |
| 2015/02/17 | 1,322 | 1,322 | 1,288 | 1,317 | -5 | -0.4% | 1,500 |
| 2015/02/16 | 1,350 | 1,350 | 1,322 | 1,322 | -16 | -1.2% | 2,600 |
| 2015/02/13 | 1,390 | 1,390 | 1,338 | 1,338 | +38 | +2.9% | 1,700 |
| 2015/02/12 | 1,327 | 1,327 | 1,300 | 1,300 | -33 | -2.5% | 7,100 |
| 2015/02/10 | 1,369 | 1,369 | 1,267 | 1,333 | -36 | -2.6% | 4,300 |
| 2015/02/09 | 1,387 | 1,389 | 1,360 | 1,369 | -16 | -1.2% | 4,600 |
| 2015/02/06 | 1,440 | 1,440 | 1,380 | 1,385 | -75 | -5.1% | 11,300 |
| 2015/02/05 | 1,444 | 1,460 | 1,432 | 1,460 | +10 | +0.7% | 800 |
| 2015/02/04 | 1,455 | 1,456 | 1,430 | 1,450 | -20 | -1.4% | 2,600 |
| 2015/02/03 | 1,463 | 1,495 | 1,444 | 1,470 | -33 | -2.2% | 2,500 |
| 2015/02/02 | 1,546 | 1,546 | 1,488 | 1,503 | -83 | -5.2% | 2,300 |
| 2015/01/30 | 1,529 | 1,586 | 1,526 | 1,586 | +87 | +5.8% | 8,100 |
2501～
2550
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
