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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 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 |
| 2022/10/07 | 1,192 | 1,224 | 1,176 | 1,208 | +18 | +1.5% | 159,600 |
| 2022/10/06 | 1,196 | 1,236 | 1,145 | 1,190 | -17 | -1.4% | 398,200 |
| 2022/10/05 | 1,267 | 1,275 | 1,171 | 1,207 | -79 | -6.1% | 340,700 |
| 2022/10/04 | 1,229 | 1,320 | 1,218 | 1,286 | +57 | +4.6% | 220,300 |
| 2022/10/03 | 1,216 | 1,255 | 1,211 | 1,229 | -8 | -0.6% | 256,900 |
| 2022/09/30 | 1,262 | 1,266 | 1,219 | 1,237 | -21 | -1.7% | 334,800 |
| 2022/09/29 | 1,337 | 1,355 | 1,228 | 1,258 | -94 | -7% | 616,900 |
| 2022/09/28 | 1,336 | 1,358 | 1,293 | 1,352 | +12 | +0.9% | 532,600 |
| 2022/09/27 | 1,281 | 1,370 | 1,256 | 1,340 | +83 | +6.6% | 590,200 |
| 2022/09/26 | 1,243 | 1,272 | 1,226 | 1,257 | -5 | -0.4% | 285,800 |
| 2022/09/22 | 1,210 | 1,263 | 1,190 | 1,262 | +40 | +3.3% | 297,900 |
| 2022/09/21 | 1,196 | 1,236 | 1,178 | 1,222 | +9 | +0.7% | 338,000 |
| 2022/09/20 | 1,221 | 1,294 | 1,167 | 1,213 | -33 | -2.6% | 915,700 |
| 2022/09/16 | 1,122 | 1,298 | 1,115 | 1,246 | +122 | +10.9% | 1,736,000 |
| 2022/09/15 | 1,003 | 1,133 | 972 | 1,124 | +61 | +5.7% | 876,300 |
| 2022/09/14 | 961 | 1,073 | 950 | 1,063 | +42 | +4.1% | 472,200 |
| 2022/09/13 | 978 | 1,030 | 974 | 1,021 | +53 | +5.5% | 285,200 |
| 2022/09/12 | 973 | 982 | 947 | 968 | -1 | -0.1% | 143,200 |
| 2022/09/09 | 935 | 970 | 921 | 969 | +35 | +3.7% | 234,800 |
| 2022/09/08 | 855 | 935 | 855 | 934 | +69 | +8% | 325,600 |
| 2022/09/07 | 886 | 967 | 853 | 865 | -27 | -3% | 665,200 |
| 2022/09/06 | 854 | 901 | 854 | 892 | +23 | +2.6% | 91,000 |
601～
650
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
