アクシージアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 1,243 | 1,256 | 1,231 | 1,246 | +3 | +0.2% | 107,700 |
| 2023/07/31 | 1,251 | 1,261 | 1,240 | 1,243 | +2 | +0.2% | 109,400 |
| 2023/07/28 | 1,224 | 1,249 | 1,215 | 1,241 | -7 | -0.6% | 303,700 |
| 2023/07/27 | 1,281 | 1,290 | 1,242 | 1,248 | -47 | -3.6% | 628,200 |
| 2023/07/26 | 1,296 | 1,310 | 1,270 | 1,295 | -1 | -0.1% | 170,100 |
| 2023/07/25 | 1,327 | 1,330 | 1,293 | 1,296 | -31 | -2.3% | 176,800 |
| 2023/07/24 | 1,309 | 1,330 | 1,305 | 1,327 | +22 | +1.7% | 113,000 |
| 2023/07/21 | 1,282 | 1,305 | 1,280 | 1,305 | +27 | +2.1% | 109,100 |
| 2023/07/20 | 1,290 | 1,299 | 1,274 | 1,278 | -27 | -2.1% | 102,500 |
| 2023/07/19 | 1,280 | 1,312 | 1,255 | 1,305 | +30 | +2.4% | 159,600 |
| 2023/07/18 | 1,283 | 1,297 | 1,264 | 1,275 | -12 | -0.9% | 103,200 |
| 2023/07/14 | 1,343 | 1,357 | 1,286 | 1,287 | -49 | -3.7% | 215,400 |
| 2023/07/13 | 1,340 | 1,345 | 1,316 | 1,336 | +14 | +1.1% | 79,900 |
| 2023/07/12 | 1,352 | 1,352 | 1,322 | 1,322 | -31 | -2.3% | 94,600 |
| 2023/07/11 | 1,340 | 1,361 | 1,338 | 1,353 | +31 | +2.3% | 84,400 |
| 2023/07/10 | 1,317 | 1,329 | 1,308 | 1,322 | +5 | +0.4% | 95,100 |
| 2023/07/07 | 1,304 | 1,329 | 1,292 | 1,317 | -4 | -0.3% | 141,700 |
| 2023/07/06 | 1,366 | 1,366 | 1,316 | 1,321 | -60 | -4.3% | 227,900 |
| 2023/07/05 | 1,398 | 1,404 | 1,371 | 1,381 | -17 | -1.2% | 137,300 |
| 2023/07/04 | 1,411 | 1,424 | 1,380 | 1,398 | -14 | -1% | 148,600 |
| 2023/07/03 | 1,421 | 1,437 | 1,408 | 1,412 | -13 | -0.9% | 143,500 |
| 2023/06/30 | 1,427 | 1,450 | 1,406 | 1,425 | -19 | -1.3% | 169,000 |
| 2023/06/29 | 1,444 | 1,520 | 1,428 | 1,444 | +60 | +4.3% | 714,800 |
| 2023/06/28 | 1,354 | 1,384 | 1,353 | 1,384 | +51 | +3.8% | 175,100 |
| 2023/06/27 | 1,332 | 1,355 | 1,308 | 1,333 | -20 | -1.5% | 116,000 |
| 2023/06/26 | 1,327 | 1,358 | 1,306 | 1,353 | +24 | +1.8% | 128,800 |
| 2023/06/23 | 1,330 | 1,355 | 1,307 | 1,329 | +1 | +0.1% | 114,100 |
| 2023/06/22 | 1,330 | 1,348 | 1,323 | 1,328 | -17 | -1.3% | 102,300 |
| 2023/06/21 | 1,375 | 1,392 | 1,341 | 1,345 | -30 | -2.2% | 124,400 |
| 2023/06/20 | 1,371 | 1,394 | 1,357 | 1,375 | +1 | +0.1% | 167,400 |
| 2023/06/19 | 1,419 | 1,420 | 1,367 | 1,374 | -39 | -2.8% | 205,800 |
| 2023/06/16 | 1,366 | 1,415 | 1,363 | 1,413 | +34 | +2.5% | 254,500 |
| 2023/06/15 | 1,322 | 1,395 | 1,314 | 1,379 | +41 | +3.1% | 354,800 |
| 2023/06/14 | 1,400 | 1,416 | 1,322 | 1,338 | -67 | -4.8% | 892,400 |
| 2023/06/13 | 1,340 | 1,475 | 1,340 | 1,405 | +185 | +15.2% | 2,622,700 |
| 2023/06/12 | 1,160 | 1,227 | 1,160 | 1,220 | +85 | +7.5% | 419,600 |
| 2023/06/09 | 1,164 | 1,175 | 1,128 | 1,135 | -4 | -0.4% | 178,100 |
| 2023/06/08 | 1,184 | 1,184 | 1,136 | 1,139 | -46 | -3.9% | 244,200 |
| 2023/06/07 | 1,225 | 1,242 | 1,185 | 1,185 | -27 | -2.2% | 228,500 |
| 2023/06/06 | 1,212 | 1,219 | 1,204 | 1,212 | ±0 | ±0% | 106,800 |
| 2023/06/05 | 1,225 | 1,240 | 1,204 | 1,212 | +7 | +0.6% | 135,400 |
| 2023/06/02 | 1,198 | 1,217 | 1,190 | 1,205 | +2 | +0.2% | 170,400 |
| 2023/06/01 | 1,189 | 1,224 | 1,186 | 1,203 | +23 | +1.9% | 180,800 |
| 2023/05/31 | 1,193 | 1,195 | 1,171 | 1,180 | -16 | -1.3% | 90,100 |
| 2023/05/30 | 1,200 | 1,207 | 1,176 | 1,196 | -11 | -0.9% | 91,000 |
| 2023/05/29 | 1,196 | 1,219 | 1,192 | 1,207 | +31 | +2.6% | 136,000 |
| 2023/05/26 | 1,187 | 1,210 | 1,176 | 1,176 | -13 | -1.1% | 101,800 |
| 2023/05/25 | 1,219 | 1,222 | 1,180 | 1,189 | -37 | -3% | 180,900 |
| 2023/05/24 | 1,219 | 1,258 | 1,218 | 1,226 | +6 | +0.5% | 223,300 |
| 2023/05/23 | 1,216 | 1,244 | 1,211 | 1,220 | +4 | +0.3% | 175,000 |
501～
550
件表示中 / 1101件
類似銘柄と比較する
現在ご覧いただいている「アクシージア」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 |
|---|---|---|---|---|---|---|---|---|
| アクシージア | 45,400円 | +8.9% | -69.7% | 2.20% | 74.18倍 | 1.39倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| ＵＦＨＤ | 68,700円 | +3.0% | -64.8% | 5.68% | 21.35倍 | 0.67倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| ミライアル | 111,200円 | -0.0% | -14.2% | 2.70% | 12.56倍 | 0.45倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| 広栄化学 | 221,400円 | -2.6% | -1.7% | 4.52% | 38.67倍 | 0.50倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| 竹本容器 | 82,800円 | +1.4% | +4.3% | 4.35% | 13.88倍 | 0.87倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
市場注目の銘柄
チャート関連のコラム
