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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 480 | 483 | 462 | 462 | -13 | -2.7% | 85,300 |
| 2025/04/01 | 491 | 495 | 475 | 475 | -11 | -2.3% | 61,600 |
| 2025/03/31 | 497 | 498 | 483 | 486 | -7 | -1.4% | 189,500 |
| 2025/03/28 | 490 | 498 | 489 | 493 | +3 | +0.6% | 100,600 |
| 2025/03/27 | 477 | 490 | 477 | 490 | +6 | +1.2% | 95,800 |
| 2025/03/26 | 483 | 487 | 481 | 484 | +1 | +0.2% | 43,500 |
| 2025/03/25 | 485 | 490 | 478 | 483 | +4 | +0.8% | 65,800 |
| 2025/03/24 | 480 | 487 | 468 | 479 | +1 | +0.2% | 111,100 |
| 2025/03/21 | 484 | 484 | 474 | 478 | -7 | -1.4% | 78,100 |
| 2025/03/19 | 474 | 485 | 474 | 485 | +15 | +3.2% | 126,000 |
| 2025/03/18 | 461 | 479 | 457 | 470 | +5 | +1.1% | 213,900 |
| 2025/03/17 | 426 | 467 | 423 | 465 | +31 | +7.1% | 576,000 |
| 2025/03/14 | 440 | 442 | 431 | 434 | -5 | -1.1% | 150,100 |
| 2025/03/13 | 430 | 440 | 425 | 439 | +13 | +3.1% | 104,000 |
| 2025/03/12 | 429 | 429 | 423 | 426 | -1 | -0.2% | 63,500 |
| 2025/03/11 | 425 | 428 | 421 | 427 | ±0 | ±0% | 104,200 |
| 2025/03/10 | 443 | 443 | 425 | 427 | -13 | -3% | 140,700 |
| 2025/03/07 | 440 | 441 | 436 | 440 | -6 | -1.3% | 72,400 |
| 2025/03/06 | 447 | 452 | 441 | 446 | +2 | +0.5% | 135,500 |
| 2025/03/05 | 435 | 447 | 435 | 444 | +10 | +2.3% | 83,100 |
| 2025/03/04 | 435 | 439 | 428 | 434 | -9 | -2% | 66,300 |
| 2025/03/03 | 438 | 445 | 438 | 443 | +9 | +2.1% | 92,000 |
| 2025/02/28 | 424 | 438 | 424 | 434 | +9 | +2.1% | 123,500 |
| 2025/02/27 | 428 | 438 | 425 | 425 | +1 | +0.2% | 185,700 |
| 2025/02/26 | 426 | 430 | 421 | 424 | -2 | -0.5% | 50,600 |
| 2025/02/25 | 421 | 428 | 420 | 426 | +7 | +1.7% | 53,900 |
| 2025/02/21 | 432 | 433 | 417 | 419 | -11 | -2.6% | 86,200 |
| 2025/02/20 | 436 | 441 | 430 | 430 | -6 | -1.4% | 72,100 |
| 2025/02/19 | 430 | 436 | 428 | 436 | +1 | +0.2% | 54,900 |
| 2025/02/18 | 432 | 437 | 431 | 435 | +3 | +0.7% | 59,500 |
| 2025/02/17 | 439 | 439 | 431 | 432 | -4 | -0.9% | 45,300 |
| 2025/02/14 | 440 | 440 | 435 | 436 | -2 | -0.5% | 27,400 |
| 2025/02/13 | 440 | 450 | 428 | 438 | +1 | +0.2% | 146,100 |
| 2025/02/12 | 443 | 445 | 436 | 437 | -3 | -0.7% | 38,200 |
| 2025/02/10 | 438 | 444 | 436 | 440 | +2 | +0.5% | 35,000 |
| 2025/02/07 | 440 | 442 | 435 | 438 | +1 | +0.2% | 48,500 |
| 2025/02/06 | 433 | 438 | 428 | 437 | +4 | +0.9% | 48,100 |
| 2025/02/05 | 429 | 440 | 428 | 433 | +12 | +2.9% | 114,200 |
| 2025/02/04 | 421 | 425 | 418 | 421 | -2 | -0.5% | 85,600 |
| 2025/02/03 | 434 | 434 | 420 | 423 | -11 | -2.5% | 122,300 |
| 2025/01/31 | 444 | 444 | 433 | 434 | -10 | -2.3% | 115,000 |
| 2025/01/30 | 442 | 448 | 436 | 444 | -2 | -0.4% | 113,100 |
| 2025/01/29 | 453 | 453 | 442 | 446 | +1 | +0.2% | 234,900 |
| 2025/01/28 | 445 | 449 | 443 | 445 | +1 | +0.2% | 59,800 |
| 2025/01/27 | 450 | 451 | 443 | 444 | ±0 | ±0% | 58,700 |
| 2025/01/24 | 445 | 453 | 444 | 444 | -4 | -0.9% | 42,500 |
| 2025/01/23 | 445 | 448 | 443 | 448 | +3 | +0.7% | 28,300 |
| 2025/01/22 | 452 | 454 | 445 | 445 | -6 | -1.3% | 34,900 |
| 2025/01/21 | 445 | 451 | 443 | 451 | +5 | +1.1% | 23,600 |
| 2025/01/20 | 444 | 453 | 442 | 446 | +6 | +1.4% | 43,800 |
51～
100
件表示中 / 1058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 | 49,000円 | +8.9% | -69.7% | 2.04% | 80.07倍 | 1.50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 |
| 邦アセチレン | 35,600円 | +0.6% | -7.8% | 3.93% | 10.32倍 | 0.68倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
| ＵＦＨＤ | 70,000円 | +10.9% | -3.3% | 5.57% | 8.65倍 | 0.73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 | 149,300円 | -7.5% | -12.8% | 6.03% | 6.62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 |
| ミライアル | 111,100円 | -0.0% | -14.2% | 2.70% | 12.55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 |
市場注目の銘柄
チャート関連のコラム
