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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 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 |
| 2023/05/22 | 1,216 | 1,219 | 1,202 | 1,216 | ±0 | ±0% | 86,100 |
| 2023/05/19 | 1,223 | 1,237 | 1,208 | 1,216 | -6 | -0.5% | 163,600 |
| 2023/05/18 | 1,226 | 1,242 | 1,200 | 1,222 | +9 | +0.7% | 141,700 |
| 2023/05/17 | 1,208 | 1,228 | 1,203 | 1,213 | +5 | +0.4% | 105,100 |
| 2023/05/16 | 1,210 | 1,224 | 1,185 | 1,208 | +2 | +0.2% | 138,600 |
| 2023/05/15 | 1,185 | 1,208 | 1,179 | 1,206 | +31 | +2.6% | 104,400 |
| 2023/05/12 | 1,193 | 1,193 | 1,161 | 1,175 | -20 | -1.7% | 96,300 |
| 2023/05/11 | 1,183 | 1,202 | 1,181 | 1,195 | +12 | +1% | 111,000 |
| 2023/05/10 | 1,184 | 1,208 | 1,181 | 1,183 | -1 | -0.1% | 179,100 |
| 2023/05/09 | 1,172 | 1,192 | 1,154 | 1,184 | +12 | +1% | 170,900 |
| 2023/05/08 | 1,141 | 1,183 | 1,141 | 1,172 | +47 | +4.2% | 212,300 |
| 2023/05/02 | 1,143 | 1,143 | 1,118 | 1,125 | -20 | -1.7% | 145,000 |
| 2023/05/01 | 1,113 | 1,145 | 1,113 | 1,145 | +34 | +3.1% | 167,800 |
| 2023/04/28 | 1,102 | 1,114 | 1,092 | 1,111 | +18 | +1.6% | 168,300 |
| 2023/04/27 | 1,091 | 1,101 | 1,082 | 1,093 | +21 | +2% | 229,900 |
| 2023/04/26 | 1,076 | 1,079 | 1,061 | 1,072 | -19 | -1.7% | 182,600 |
| 2023/04/25 | 1,102 | 1,113 | 1,081 | 1,091 | -7 | -0.6% | 147,700 |
| 2023/04/24 | 1,117 | 1,122 | 1,096 | 1,098 | -18 | -1.6% | 160,100 |
| 2023/04/21 | 1,146 | 1,148 | 1,114 | 1,116 | -19 | -1.7% | 208,200 |
| 2023/04/20 | 1,132 | 1,157 | 1,130 | 1,135 | -8 | -0.7% | 259,900 |
| 2023/04/19 | 1,159 | 1,160 | 1,122 | 1,143 | -16 | -1.4% | 404,000 |
| 2023/04/18 | 1,117 | 1,166 | 1,109 | 1,159 | +110 | +10.5% | 924,400 |
| 2023/04/17 | 1,065 | 1,065 | 1,039 | 1,049 | -6 | -0.6% | 131,400 |
| 2023/04/14 | 1,053 | 1,068 | 1,049 | 1,055 | +14 | +1.3% | 139,400 |
501～
550
件表示中 / 1077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 | 48,500円 | +8.9% | -69.7% | 2.06% | 79.25倍 | 1.49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 | 71,900円 | +10.9% | -3.3% | 5.42% | 8.89倍 | 0.75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 |
| ムトー精工 | 151,900円 | -7.5% | -12.8% | 5.92% | 6.70倍 | 0.58倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| ナトコ | 141,800円 | +6.0% | +8.9% | 3.67% | 10.93倍 | 0.46倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| 東インキ | 422,500円 | -1.7% | +105.7% | 4.97% | 8.22倍 | 0.36倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
市場注目の銘柄
チャート関連のコラム
