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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/05/27 | 979 | 986 | 968 | 982 | +3 | +0.3% | 55,600 |
| 2024/05/24 | 967 | 994 | 965 | 979 | -3 | -0.3% | 85,700 |
| 2024/05/23 | 942 | 985 | 939 | 982 | +42 | +4.5% | 126,300 |
| 2024/05/22 | 961 | 977 | 938 | 940 | -6 | -0.6% | 335,100 |
| 2024/05/21 | 964 | 968 | 946 | 946 | -12 | -1.3% | 39,400 |
| 2024/05/20 | 977 | 982 | 957 | 958 | -17 | -1.7% | 62,400 |
| 2024/05/17 | 958 | 977 | 953 | 975 | +17 | +1.8% | 50,400 |
| 2024/05/16 | 978 | 980 | 939 | 958 | -20 | -2% | 107,300 |
| 2024/05/15 | 978 | 982 | 965 | 978 | +2 | +0.2% | 94,400 |
| 2024/05/14 | 946 | 976 | 933 | 976 | +29 | +3.1% | 124,800 |
| 2024/05/13 | 932 | 947 | 920 | 947 | +24 | +2.6% | 92,500 |
| 2024/05/10 | 915 | 923 | 907 | 923 | +12 | +1.3% | 61,700 |
| 2024/05/09 | 909 | 915 | 898 | 911 | +5 | +0.6% | 57,200 |
| 2024/05/08 | 911 | 924 | 906 | 906 | -5 | -0.5% | 68,100 |
| 2024/05/07 | 905 | 918 | 902 | 911 | +14 | +1.6% | 73,000 |
| 2024/05/02 | 901 | 910 | 895 | 897 | -4 | -0.4% | 56,500 |
| 2024/05/01 | 881 | 903 | 881 | 901 | +11 | +1.2% | 80,500 |
| 2024/04/30 | 861 | 890 | 842 | 890 | +42 | +5% | 169,100 |
| 2024/04/26 | 868 | 889 | 848 | 848 | -20 | -2.3% | 436,100 |
| 2024/04/25 | 865 | 885 | 865 | 868 | +3 | +0.3% | 52,300 |
| 2024/04/24 | 870 | 875 | 849 | 865 | -1 | -0.1% | 81,500 |
201～
250
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
