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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 3,160 | 3,185 | 3,150 | 3,160 | ±0 | ±0% | 3,800 |
| 2024/06/20 | 3,170 | 3,180 | 3,160 | 3,160 | -15 | -0.5% | 1,900 |
| 2024/06/19 | 3,180 | 3,180 | 3,175 | 3,175 | -5 | -0.2% | 1,200 |
| 2024/06/18 | 3,190 | 3,195 | 3,170 | 3,180 | +10 | +0.3% | 1,300 |
| 2024/06/17 | 3,175 | 3,190 | 3,155 | 3,170 | +10 | +0.3% | 2,800 |
| 2024/06/14 | 3,155 | 3,160 | 3,150 | 3,160 | +10 | +0.3% | 1,000 |
| 2024/06/13 | 3,155 | 3,165 | 3,150 | 3,150 | -20 | -0.6% | 3,200 |
| 2024/06/12 | 3,175 | 3,175 | 3,150 | 3,170 | +25 | +0.8% | 1,400 |
| 2024/06/11 | 3,125 | 3,145 | 3,125 | 3,145 | +10 | +0.3% | 1,400 |
| 2024/06/10 | 3,115 | 3,145 | 3,100 | 3,135 | +30 | +1% | 4,400 |
| 2024/06/07 | 3,145 | 3,145 | 3,100 | 3,105 | -55 | -1.7% | 5,500 |
| 2024/06/06 | 3,160 | 3,160 | 3,145 | 3,160 | ±0 | ±0% | 6,200 |
| 2024/06/05 | 3,165 | 3,165 | 3,160 | 3,160 | -10 | -0.3% | 2,400 |
| 2024/06/04 | 3,180 | 3,180 | 3,160 | 3,170 | ±0 | ±0% | 3,700 |
| 2024/06/03 | 3,160 | 3,170 | 3,155 | 3,170 | ±0 | ±0% | 3,200 |
| 2024/05/31 | 3,190 | 3,190 | 3,155 | 3,170 | -20 | -0.6% | 3,300 |
| 2024/05/30 | 3,205 | 3,235 | 3,190 | 3,190 | -25 | -0.8% | 2,600 |
| 2024/05/29 | 3,235 | 3,235 | 3,190 | 3,215 | -20 | -0.6% | 2,900 |
| 2024/05/28 | 3,250 | 3,250 | 3,225 | 3,235 | ±0 | ±0% | 1,900 |
| 2024/05/27 | 3,190 | 3,250 | 3,190 | 3,235 | +55 | +1.7% | 2,700 |
| 2024/05/24 | 3,180 | 3,200 | 3,180 | 3,180 | +5 | +0.2% | 800 |
| 2024/05/23 | 3,175 | 3,190 | 3,175 | 3,175 | -15 | -0.5% | 1,700 |
| 2024/05/22 | 3,180 | 3,190 | 3,180 | 3,190 | +10 | +0.3% | 600 |
| 2024/05/21 | 3,190 | 3,190 | 3,160 | 3,180 | +20 | +0.6% | 1,500 |
| 2024/05/20 | 3,170 | 3,175 | 3,160 | 3,160 | -20 | -0.6% | 900 |
| 2024/05/17 | 3,145 | 3,180 | 3,145 | 3,180 | +25 | +0.8% | 700 |
| 2024/05/16 | 3,170 | 3,170 | 3,155 | 3,155 | -5 | -0.2% | 500 |
| 2024/05/15 | 3,155 | 3,160 | 3,155 | 3,160 | +25 | +0.8% | 400 |
| 2024/05/14 | 3,100 | 3,145 | 3,100 | 3,135 | +35 | +1.1% | 1,200 |
| 2024/05/13 | 3,205 | 3,205 | 3,100 | 3,100 | -105 | -3.3% | 7,800 |
| 2024/05/10 | 3,225 | 3,245 | 3,200 | 3,205 | -45 | -1.4% | 1,900 |
| 2024/05/09 | 3,250 | 3,250 | 3,225 | 3,250 | +35 | +1.1% | 800 |
| 2024/05/08 | 3,205 | 3,215 | 3,175 | 3,215 | -105 | -3.2% | 6,900 |
| 2024/05/07 | 3,300 | 3,325 | 3,180 | 3,320 | +25 | +0.8% | 8,100 |
| 2024/05/02 | 3,220 | 3,295 | 3,185 | 3,295 | +105 | +3.3% | 3,500 |
| 2024/05/01 | 3,150 | 3,245 | 3,150 | 3,190 | +55 | +1.8% | 4,100 |
| 2024/04/30 | 3,165 | 3,175 | 3,130 | 3,135 | +10 | +0.3% | 1,400 |
| 2024/04/26 | 3,150 | 3,180 | 3,125 | 3,125 | -25 | -0.8% | 3,700 |
| 2024/04/25 | 3,145 | 3,150 | 3,130 | 3,150 | +5 | +0.2% | 1,100 |
| 2024/04/24 | 3,165 | 3,170 | 3,145 | 3,145 | +5 | +0.2% | 700 |
| 2024/04/23 | 3,155 | 3,195 | 3,140 | 3,140 | -30 | -0.9% | 2,100 |
| 2024/04/22 | 3,200 | 3,200 | 3,165 | 3,170 | -30 | -0.9% | 1,400 |
| 2024/04/19 | 3,240 | 3,240 | 3,125 | 3,200 | -40 | -1.2% | 2,700 |
| 2024/04/18 | 3,240 | 3,240 | 3,225 | 3,240 | -5 | -0.2% | 1,000 |
| 2024/04/17 | 3,245 | 3,245 | 3,245 | 3,245 | +5 | +0.2% | 300 |
| 2024/04/16 | 3,245 | 3,245 | 3,210 | 3,240 | +15 | +0.5% | 1,400 |
| 2024/04/15 | 3,190 | 3,225 | 3,190 | 3,225 | +30 | +0.9% | 2,700 |
| 2024/04/12 | 3,170 | 3,195 | 3,170 | 3,195 | +35 | +1.1% | 2,300 |
| 2024/04/11 | 3,165 | 3,165 | 3,160 | 3,160 | ±0 | ±0% | 1,600 |
| 2024/04/10 | 3,170 | 3,190 | 3,160 | 3,160 | +10 | +0.3% | 1,600 |
251～
300
件表示中 / 3732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 | 291,500円 | +0.3% | -15.7% | 3.38% | 13.64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% | 6.56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 | 108,700円 | -2.2% | +41.1% | 1.47% | 21.56倍 | 3.55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 | 135,500円 | +3.1% | +11.5% | 2.80% | 12.58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 | 163,000円 | +6.3% | +11.4% | 3.07% | 9.32倍 | 0.94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
