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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,284 | 1,303 | 1,256 | 1,264 | -35 | -2.7% | 333,000 |
| 2023/02/01 | 1,328 | 1,373 | 1,292 | 1,299 | -21 | -1.6% | 522,500 |
| 2023/01/31 | 1,343 | 1,377 | 1,306 | 1,320 | -172 | -11.5% | 2,934,400 |
| 2023/01/30 | 1,474 | 1,520 | 1,465 | 1,492 | +14 | +0.9% | 121,600 |
| 2023/01/27 | 1,483 | 1,505 | 1,472 | 1,478 | -10 | -0.7% | 79,500 |
| 2023/01/26 | 1,501 | 1,501 | 1,456 | 1,488 | -18 | -1.2% | 164,400 |
| 2023/01/25 | 1,530 | 1,536 | 1,502 | 1,506 | -22 | -1.4% | 156,700 |
| 2023/01/24 | 1,535 | 1,552 | 1,525 | 1,528 | -2 | -0.1% | 143,300 |
| 2023/01/23 | 1,497 | 1,533 | 1,497 | 1,530 | +46 | +3.1% | 118,000 |
| 2023/01/20 | 1,473 | 1,498 | 1,456 | 1,484 | +5 | +0.3% | 64,300 |
| 2023/01/19 | 1,498 | 1,515 | 1,462 | 1,479 | -31 | -2.1% | 108,900 |
| 2023/01/18 | 1,491 | 1,513 | 1,468 | 1,510 | +33 | +2.2% | 138,700 |
| 2023/01/17 | 1,455 | 1,494 | 1,455 | 1,477 | +27 | +1.9% | 103,400 |
| 2023/01/16 | 1,431 | 1,480 | 1,428 | 1,450 | +11 | +0.8% | 111,400 |
| 2023/01/13 | 1,421 | 1,439 | 1,401 | 1,439 | -6 | -0.4% | 151,100 |
| 2023/01/12 | 1,505 | 1,517 | 1,436 | 1,445 | -55 | -3.7% | 227,700 |
| 2023/01/11 | 1,550 | 1,566 | 1,496 | 1,500 | -38 | -2.5% | 289,000 |
| 2023/01/10 | 1,490 | 1,540 | 1,490 | 1,538 | +57 | +3.8% | 166,600 |
| 2023/01/06 | 1,461 | 1,494 | 1,460 | 1,481 | +1 | +0.1% | 124,700 |
| 2023/01/05 | 1,466 | 1,500 | 1,452 | 1,480 | +15 | +1% | 148,500 |
| 2023/01/04 | 1,459 | 1,509 | 1,452 | 1,465 | -12 | -0.8% | 170,000 |
| 2022/12/30 | 1,495 | 1,511 | 1,474 | 1,477 | -9 | -0.6% | 121,100 |
| 2022/12/29 | 1,452 | 1,496 | 1,436 | 1,486 | +10 | +0.7% | 177,800 |
| 2022/12/28 | 1,442 | 1,485 | 1,435 | 1,476 | -3 | -0.2% | 190,400 |
| 2022/12/27 | 1,415 | 1,494 | 1,415 | 1,479 | +66 | +4.7% | 238,200 |
| 2022/12/26 | 1,386 | 1,441 | 1,323 | 1,413 | -9 | -0.6% | 292,100 |
| 2022/12/23 | 1,390 | 1,438 | 1,386 | 1,422 | +18 | +1.3% | 170,600 |
| 2022/12/22 | 1,400 | 1,460 | 1,361 | 1,404 | +24 | +1.7% | 243,500 |
| 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 |
551～
600
件表示中 / 1029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 | 44,400円 | +8.9% | -83.5% | 2.25% | 91.55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 |
| ムトー精工 | 143,400円 | +2.6% | -5.5% | 6.52% | 6.11倍 | 0.57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 |
| 東インキ | 393,000円 | +6.3% | -27.0% | 4.83% | 9.00倍 | 0.35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 |
| 竹本容器 | 82,000円 | +1.4% | +4.3% | 4.39% | 13.72倍 | 0.85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 |
| フジプレアム | 31,300円 | -19.8% | -64.0% | 1.92% | 28.40倍 | 0.91倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
市場注目の銘柄
チャート関連のコラム
