アクシーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 3,000 | 3,020 | 2,978 | 3,020 | +5 | +0.2% | 1,300 |
| 2024/02/20 | 2,976 | 3,015 | 2,976 | 3,015 | +42 | +1.4% | 800 |
| 2024/02/19 | 3,000 | 3,020 | 2,973 | 2,973 | -27 | -0.9% | 4,300 |
| 2024/02/16 | 2,998 | 3,005 | 2,966 | 3,000 | +2 | +0.1% | 4,900 |
| 2024/02/15 | 3,010 | 3,010 | 2,971 | 2,998 | -1 | ±0% | 3,500 |
| 2024/02/14 | 2,988 | 3,005 | 2,988 | 2,999 | +11 | +0.4% | 2,800 |
| 2024/02/13 | 2,974 | 2,996 | 2,974 | 2,988 | +15 | +0.5% | 400 |
| 2024/02/09 | 3,010 | 3,010 | 2,973 | 2,973 | -32 | -1.1% | 1,200 |
| 2024/02/08 | 3,015 | 3,020 | 2,998 | 3,005 | ±0 | ±0% | 1,700 |
| 2024/02/07 | 3,020 | 3,030 | 3,005 | 3,005 | -5 | -0.2% | 3,100 |
| 2024/02/06 | 2,980 | 3,010 | 2,974 | 3,010 | +30 | +1% | 9,600 |
| 2024/02/05 | 2,988 | 2,988 | 2,980 | 2,980 | -8 | -0.3% | 1,000 |
| 2024/02/02 | 3,000 | 3,000 | 2,983 | 2,988 | +5 | +0.2% | 1,100 |
| 2024/02/01 | 3,000 | 3,000 | 2,983 | 2,983 | +17 | +0.6% | 1,500 |
| 2024/01/31 | 2,959 | 2,999 | 2,959 | 2,966 | +7 | +0.2% | 1,600 |
| 2024/01/30 | 2,989 | 3,005 | 2,936 | 2,959 | -30 | -1% | 10,500 |
| 2024/01/29 | 3,010 | 3,020 | 2,975 | 2,989 | -11 | -0.4% | 14,000 |
| 2024/01/26 | 2,999 | 3,000 | 2,980 | 3,000 | +1 | ±0% | 3,800 |
| 2024/01/25 | 2,995 | 2,999 | 2,994 | 2,999 | +29 | +1% | 1,000 |
| 2024/01/24 | 2,985 | 2,993 | 2,970 | 2,970 | -21 | -0.7% | 600 |
| 2024/01/23 | 2,940 | 2,999 | 2,940 | 2,991 | +51 | +1.7% | 1,700 |
| 2024/01/22 | 2,941 | 2,951 | 2,928 | 2,940 | +12 | +0.4% | 2,500 |
| 2024/01/19 | 2,945 | 2,945 | 2,925 | 2,928 | -12 | -0.4% | 1,100 |
| 2024/01/18 | 2,947 | 2,947 | 2,916 | 2,940 | +30 | +1% | 1,400 |
| 2024/01/17 | 2,947 | 2,947 | 2,906 | 2,910 | -13 | -0.4% | 2,100 |
| 2024/01/16 | 2,920 | 2,923 | 2,912 | 2,923 | +9 | +0.3% | 1,600 |
| 2024/01/15 | 2,916 | 2,937 | 2,911 | 2,914 | -1 | ±0% | 1,700 |
| 2024/01/12 | 2,943 | 2,943 | 2,914 | 2,915 | -15 | -0.5% | 2,600 |
| 2024/01/11 | 2,921 | 2,931 | 2,920 | 2,930 | +6 | +0.2% | 4,000 |
| 2024/01/10 | 2,918 | 2,925 | 2,910 | 2,924 | +13 | +0.4% | 4,800 |
| 2024/01/09 | 2,919 | 2,919 | 2,895 | 2,911 | +18 | +0.6% | 3,100 |
| 2024/01/05 | 2,893 | 2,893 | 2,885 | 2,893 | +8 | +0.3% | 900 |
| 2024/01/04 | 2,874 | 2,885 | 2,872 | 2,885 | +8 | +0.3% | 2,500 |
| 2023/12/29 | 2,865 | 2,896 | 2,865 | 2,877 | +12 | +0.4% | 1,400 |
| 2023/12/28 | 2,849 | 2,879 | 2,849 | 2,865 | +16 | +0.6% | 2,600 |
| 2023/12/27 | 2,852 | 2,860 | 2,833 | 2,849 | -3 | -0.1% | 4,700 |
| 2023/12/26 | 2,875 | 2,882 | 2,849 | 2,852 | -23 | -0.8% | 4,600 |
| 2023/12/25 | 2,881 | 2,883 | 2,869 | 2,875 | -6 | -0.2% | 4,500 |
| 2023/12/22 | 2,898 | 2,898 | 2,881 | 2,881 | -2 | -0.1% | 1,100 |
| 2023/12/21 | 2,902 | 2,902 | 2,882 | 2,883 | -17 | -0.6% | 800 |
| 2023/12/20 | 2,901 | 2,901 | 2,900 | 2,900 | -1 | ±0% | 900 |
| 2023/12/19 | 2,884 | 2,905 | 2,882 | 2,901 | -8 | -0.3% | 2,000 |
| 2023/12/18 | 2,910 | 2,910 | 2,909 | 2,909 | -1 | ±0% | 500 |
| 2023/12/15 | 2,880 | 2,910 | 2,873 | 2,910 | +30 | +1% | 1,300 |
| 2023/12/14 | 2,872 | 2,900 | 2,871 | 2,880 | -20 | -0.7% | 1,300 |
| 2023/12/13 | 2,889 | 2,900 | 2,889 | 2,900 | +11 | +0.4% | 400 |
| 2023/12/12 | 2,872 | 2,889 | 2,872 | 2,889 | +16 | +0.6% | 600 |
| 2023/12/11 | 2,883 | 2,883 | 2,872 | 2,873 | -7 | -0.2% | 500 |
| 2023/12/08 | 2,890 | 2,899 | 2,880 | 2,880 | -3 | -0.1% | 900 |
| 2023/12/07 | 2,893 | 2,900 | 2,883 | 2,883 | +2 | +0.1% | 900 |
51～
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「アクシーズ」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 |
|---|---|---|---|---|---|---|---|---|
| アクシーズ | 324,000円 | +2.5% | -29.2% | 2.93% | 18.19倍 | 0.91倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
| 極 洋 | 358,000円 | -3.7% | +5.1% | 2.79% | 7.73倍 | 0.84倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| 雪国マイタケ | 99,300円 | +11.9% | +32.2% | 0.20% | 25.67倍 | 3.69倍 |
|
マイタケ、マッシュルーム軸にキノコ量産。外食・中食業者へ提案営業。神明ＨＤと西日本開拓 |
| カネコ種 | 144,400円 | +2.9% | +4.5% | 2.15% | 11.26倍 | 0.70倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
| ホクリヨウ | 102,400円 | +5.3% | +67.2% | 3.91% | 5.57倍 | 0.73倍 |
|
採卵養鶏場大手、北海道でシェア５割。雛からの一貫生産や直接販売に特徴、本州開拓を強化へ |
市場注目の銘柄
チャート関連のコラム
