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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 1,414 | 1,431 | 1,372 | 1,380 | -39 | -2.7% | 288,500 |
| 2022/12/20 | 1,552 | 1,558 | 1,400 | 1,419 | -146 | -9.3% | 892,700 |
| 2022/12/19 | 1,687 | 1,687 | 1,564 | 1,565 | -130 | -7.7% | 528,900 |
| 2022/12/16 | 1,708 | 1,745 | 1,688 | 1,695 | -26 | -1.5% | 419,700 |
| 2022/12/15 | 1,680 | 1,747 | 1,632 | 1,721 | +52 | +3.1% | 1,230,800 |
| 2022/12/14 | 1,650 | 1,780 | 1,649 | 1,669 | +98 | +6.2% | 3,170,400 |
| 2022/12/13 | 1,509 | 1,658 | 1,481 | 1,571 | +182 | +13.1% | 3,427,200 |
| 2022/12/12 | 1,408 | 1,415 | 1,381 | 1,389 | -40 | -2.8% | 233,700 |
| 2022/12/09 | 1,387 | 1,436 | 1,366 | 1,429 | +42 | +3% | 184,100 |
| 2022/12/08 | 1,383 | 1,457 | 1,382 | 1,387 | -8 | -0.6% | 234,700 |
| 2022/12/07 | 1,331 | 1,399 | 1,331 | 1,395 | +65 | +4.9% | 161,100 |
| 2022/12/06 | 1,329 | 1,345 | 1,310 | 1,330 | ±0 | ±0% | 117,900 |
| 2022/12/05 | 1,325 | 1,331 | 1,305 | 1,330 | ±0 | ±0% | 74,700 |
| 2022/12/02 | 1,353 | 1,357 | 1,313 | 1,330 | -41 | -3% | 172,800 |
| 2022/12/01 | 1,397 | 1,397 | 1,369 | 1,371 | -9 | -0.7% | 84,500 |
| 2022/11/30 | 1,381 | 1,390 | 1,329 | 1,380 | -7 | -0.5% | 165,600 |
| 2022/11/29 | 1,398 | 1,430 | 1,370 | 1,387 | -3 | -0.2% | 172,800 |
| 2022/11/28 | 1,374 | 1,409 | 1,367 | 1,390 | +50 | +3.7% | 424,700 |
| 2022/11/25 | 1,335 | 1,363 | 1,324 | 1,340 | +32 | +2.4% | 120,900 |
| 2022/11/24 | 1,324 | 1,347 | 1,304 | 1,308 | -16 | -1.2% | 121,600 |
| 2022/11/22 | 1,317 | 1,374 | 1,317 | 1,324 | -4 | -0.3% | 106,800 |
| 2022/11/21 | 1,325 | 1,368 | 1,313 | 1,328 | +33 | +2.5% | 154,100 |
| 2022/11/18 | 1,286 | 1,320 | 1,256 | 1,295 | -20 | -1.5% | 125,700 |
| 2022/11/17 | 1,260 | 1,349 | 1,249 | 1,315 | +66 | +5.3% | 154,500 |
| 2022/11/16 | 1,235 | 1,256 | 1,224 | 1,249 | +4 | +0.3% | 52,400 |
| 2022/11/15 | 1,232 | 1,250 | 1,201 | 1,245 | +20 | +1.6% | 70,800 |
| 2022/11/14 | 1,251 | 1,259 | 1,214 | 1,225 | -24 | -1.9% | 68,600 |
| 2022/11/11 | 1,249 | 1,294 | 1,232 | 1,249 | +12 | +1% | 157,500 |
| 2022/11/10 | 1,259 | 1,259 | 1,221 | 1,237 | +8 | +0.7% | 115,400 |
| 2022/11/09 | 1,248 | 1,264 | 1,223 | 1,229 | -14 | -1.1% | 83,000 |
| 2022/11/08 | 1,251 | 1,269 | 1,239 | 1,243 | +4 | +0.3% | 81,200 |
| 2022/11/07 | 1,274 | 1,276 | 1,238 | 1,239 | -27 | -2.1% | 65,500 |
| 2022/11/04 | 1,300 | 1,308 | 1,248 | 1,266 | -66 | -5% | 123,400 |
| 2022/11/02 | 1,341 | 1,353 | 1,298 | 1,332 | -18 | -1.3% | 86,600 |
| 2022/11/01 | 1,355 | 1,373 | 1,316 | 1,350 | +3 | +0.2% | 104,900 |
| 2022/10/31 | 1,339 | 1,353 | 1,332 | 1,347 | +2 | +0.1% | 78,500 |
| 2022/10/28 | 1,325 | 1,359 | 1,317 | 1,345 | ±0 | ±0% | 56,700 |
| 2022/10/27 | 1,356 | 1,410 | 1,337 | 1,345 | -15 | -1.1% | 134,600 |
| 2022/10/26 | 1,302 | 1,384 | 1,294 | 1,360 | +69 | +5.3% | 210,600 |
| 2022/10/25 | 1,284 | 1,320 | 1,261 | 1,291 | -2 | -0.2% | 98,000 |
| 2022/10/24 | 1,300 | 1,321 | 1,285 | 1,293 | +9 | +0.7% | 74,800 |
| 2022/10/21 | 1,251 | 1,300 | 1,246 | 1,284 | +53 | +4.3% | 89,900 |
| 2022/10/20 | 1,270 | 1,270 | 1,222 | 1,231 | -51 | -4% | 176,600 |
| 2022/10/19 | 1,345 | 1,358 | 1,282 | 1,282 | -76 | -5.6% | 145,800 |
| 2022/10/18 | 1,292 | 1,390 | 1,292 | 1,358 | +77 | +6% | 207,100 |
| 2022/10/17 | 1,230 | 1,285 | 1,228 | 1,281 | +39 | +3.1% | 93,500 |
| 2022/10/14 | 1,244 | 1,255 | 1,224 | 1,242 | +22 | +1.8% | 131,400 |
| 2022/10/13 | 1,260 | 1,272 | 1,218 | 1,220 | -48 | -3.8% | 134,500 |
| 2022/10/12 | 1,223 | 1,277 | 1,207 | 1,268 | +44 | +3.6% | 124,100 |
| 2022/10/11 | 1,195 | 1,242 | 1,195 | 1,224 | +16 | +1.3% | 136,900 |
651～
700
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
