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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 745 | 833 | 745 | 828 | +124 | +17.6% | 217,500 |
| 2024/08/05 | 755 | 810 | 695 | 704 | -134 | -16% | 213,400 |
| 2024/08/02 | 904 | 904 | 837 | 838 | -91 | -9.8% | 238,000 |
| 2024/08/01 | 946 | 948 | 928 | 929 | -36 | -3.7% | 111,700 |
| 2024/07/31 | 948 | 982 | 932 | 965 | +18 | +1.9% | 160,700 |
| 2024/07/30 | 921 | 963 | 907 | 947 | +23 | +2.5% | 486,900 |
| 2024/07/29 | 960 | 961 | 922 | 924 | -21 | -2.2% | 681,400 |
| 2024/07/26 | 955 | 965 | 945 | 945 | -19 | -2% | 177,800 |
| 2024/07/25 | 968 | 987 | 957 | 964 | -11 | -1.1% | 164,100 |
| 2024/07/24 | 998 | 1,007 | 975 | 975 | -17 | -1.7% | 113,600 |
| 2024/07/23 | 990 | 1,015 | 990 | 992 | +2 | +0.2% | 86,100 |
| 2024/07/22 | 1,012 | 1,029 | 990 | 990 | -39 | -3.8% | 167,500 |
| 2024/07/19 | 1,034 | 1,045 | 1,023 | 1,029 | -5 | -0.5% | 69,900 |
| 2024/07/18 | 1,018 | 1,050 | 1,018 | 1,034 | +17 | +1.7% | 110,500 |
| 2024/07/17 | 1,000 | 1,018 | 996 | 1,017 | +8 | +0.8% | 88,800 |
| 2024/07/16 | 1,000 | 1,054 | 983 | 1,009 | -68 | -6.3% | 356,600 |
| 2024/07/12 | 1,050 | 1,089 | 1,049 | 1,077 | +10 | +0.9% | 75,700 |
| 2024/07/11 | 1,084 | 1,084 | 1,056 | 1,067 | -4 | -0.4% | 69,900 |
| 2024/07/10 | 1,080 | 1,090 | 1,057 | 1,071 | -15 | -1.4% | 125,900 |
| 2024/07/09 | 1,064 | 1,102 | 1,058 | 1,086 | +29 | +2.7% | 186,100 |
| 2024/07/08 | 1,038 | 1,059 | 1,029 | 1,057 | +64 | +6.4% | 230,700 |
| 2024/07/05 | 1,010 | 1,010 | 993 | 993 | -20 | -2% | 66,300 |
| 2024/07/04 | 1,019 | 1,019 | 1,000 | 1,013 | +7 | +0.7% | 74,200 |
| 2024/07/03 | 991 | 1,009 | 991 | 1,006 | +15 | +1.5% | 66,200 |
| 2024/07/02 | 996 | 1,000 | 986 | 991 | -7 | -0.7% | 75,100 |
| 2024/07/01 | 1,020 | 1,032 | 996 | 998 | -27 | -2.6% | 92,300 |
| 2024/06/28 | 1,050 | 1,050 | 1,019 | 1,025 | -20 | -1.9% | 68,000 |
| 2024/06/27 | 1,065 | 1,074 | 1,045 | 1,045 | -20 | -1.9% | 79,000 |
| 2024/06/26 | 1,047 | 1,065 | 1,033 | 1,065 | +26 | +2.5% | 80,400 |
| 2024/06/25 | 1,029 | 1,051 | 1,027 | 1,039 | +9 | +0.9% | 77,200 |
| 2024/06/24 | 1,011 | 1,034 | 998 | 1,030 | +18 | +1.8% | 72,100 |
| 2024/06/21 | 1,027 | 1,027 | 1,008 | 1,012 | -20 | -1.9% | 61,800 |
| 2024/06/20 | 1,036 | 1,050 | 1,026 | 1,032 | -5 | -0.5% | 82,700 |
| 2024/06/19 | 1,035 | 1,045 | 1,017 | 1,037 | +2 | +0.2% | 83,200 |
| 2024/06/18 | 1,014 | 1,064 | 1,014 | 1,035 | +22 | +2.2% | 133,600 |
| 2024/06/17 | 1,000 | 1,018 | 948 | 1,013 | +28 | +2.8% | 354,900 |
| 2024/06/14 | 965 | 992 | 946 | 985 | +26 | +2.7% | 167,100 |
| 2024/06/13 | 957 | 961 | 944 | 959 | +9 | +0.9% | 59,700 |
| 2024/06/12 | 950 | 955 | 935 | 950 | -5 | -0.5% | 76,000 |
| 2024/06/11 | 971 | 974 | 955 | 955 | -15 | -1.5% | 57,100 |
| 2024/06/10 | 964 | 972 | 955 | 970 | +6 | +0.6% | 89,000 |
| 2024/06/07 | 977 | 984 | 958 | 964 | -18 | -1.8% | 58,300 |
| 2024/06/06 | 990 | 999 | 973 | 982 | -4 | -0.4% | 59,800 |
| 2024/06/05 | 979 | 989 | 978 | 986 | +7 | +0.7% | 53,800 |
| 2024/06/04 | 955 | 989 | 955 | 979 | +12 | +1.2% | 61,000 |
| 2024/06/03 | 988 | 988 | 965 | 967 | -11 | -1.1% | 47,900 |
| 2024/05/31 | 979 | 983 | 970 | 978 | +14 | +1.5% | 72,600 |
| 2024/05/30 | 950 | 964 | 945 | 964 | +4 | +0.4% | 76,900 |
| 2024/05/29 | 980 | 980 | 955 | 960 | -22 | -2.2% | 53,000 |
| 2024/05/28 | 988 | 994 | 972 | 982 | ±0 | ±0% | 62,400 |
251～
300
件表示中 / 1100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 | 44,500円 | +8.9% | -69.7% | 2.25% | 72.71倍 | 1.36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 |
| ミライアル | 110,900円 | -0.0% | -14.2% | 2.71% | 12.53倍 | 0.44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 | 221,600円 | -2.6% | -1.7% | 4.51% | 38.70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 | 82,700円 | +1.4% | +4.3% | 4.35% | 13.86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 |
| 片倉コープ | 100,500円 | +1.5% | +19.0% | 1.99% | 22.51倍 | 0.38倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
市場注目の銘柄
チャート関連のコラム
