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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 3,445 | 3,450 | 3,360 | 3,365 | -85 | -2.5% | 2,900 |
| 2021/05/11 | 3,470 | 3,495 | 3,450 | 3,450 | -25 | -0.7% | 900 |
| 2021/05/10 | 3,510 | 3,510 | 3,470 | 3,475 | -30 | -0.9% | 3,700 |
| 2021/05/07 | 3,520 | 3,520 | 3,500 | 3,505 | +10 | +0.3% | 1,600 |
| 2021/05/06 | 3,510 | 3,510 | 3,475 | 3,495 | -5 | -0.1% | 1,800 |
| 2021/04/30 | 3,470 | 3,500 | 3,470 | 3,500 | -25 | -0.7% | 3,400 |
| 2021/04/28 | 3,540 | 3,540 | 3,485 | 3,525 | +30 | +0.9% | 2,700 |
| 2021/04/27 | 3,540 | 3,540 | 3,495 | 3,495 | -55 | -1.5% | 1,100 |
| 2021/04/26 | 3,550 | 3,580 | 3,500 | 3,550 | +15 | +0.4% | 11,400 |
| 2021/04/23 | 3,520 | 3,540 | 3,515 | 3,535 | +15 | +0.4% | 7,200 |
| 2021/04/22 | 3,470 | 3,520 | 3,470 | 3,520 | +65 | +1.9% | 1,200 |
| 2021/04/21 | 3,530 | 3,530 | 3,415 | 3,455 | -80 | -2.3% | 6,900 |
| 2021/04/20 | 3,550 | 3,550 | 3,530 | 3,535 | -25 | -0.7% | 1,800 |
| 2021/04/19 | 3,545 | 3,560 | 3,530 | 3,560 | +40 | +1.1% | 2,500 |
| 2021/04/16 | 3,530 | 3,535 | 3,515 | 3,520 | -20 | -0.6% | 6,700 |
| 2021/04/15 | 3,540 | 3,540 | 3,520 | 3,540 | +20 | +0.6% | 1,900 |
| 2021/04/14 | 3,530 | 3,550 | 3,520 | 3,520 | +20 | +0.6% | 700 |
| 2021/04/13 | 3,565 | 3,565 | 3,480 | 3,500 | -65 | -1.8% | 2,300 |
| 2021/04/12 | 3,535 | 3,575 | 3,535 | 3,565 | +30 | +0.8% | 900 |
| 2021/04/09 | 3,525 | 3,550 | 3,485 | 3,535 | +15 | +0.4% | 2,100 |
| 2021/04/08 | 3,550 | 3,550 | 3,500 | 3,520 | -25 | -0.7% | 1,400 |
| 2021/04/07 | 3,510 | 3,545 | 3,510 | 3,545 | -5 | -0.1% | 700 |
| 2021/04/06 | 3,540 | 3,550 | 3,520 | 3,550 | +15 | +0.4% | 1,600 |
| 2021/04/05 | 3,540 | 3,545 | 3,520 | 3,535 | +15 | +0.4% | 1,400 |
| 2021/04/02 | 3,535 | 3,535 | 3,500 | 3,520 | -10 | -0.3% | 2,100 |
| 2021/04/01 | 3,505 | 3,530 | 3,505 | 3,530 | +25 | +0.7% | 1,800 |
| 2021/03/31 | 3,525 | 3,550 | 3,505 | 3,505 | -20 | -0.6% | 1,800 |
| 2021/03/30 | 3,475 | 3,525 | 3,475 | 3,525 | +90 | +2.6% | 3,400 |
| 2021/03/29 | 3,475 | 3,485 | 3,435 | 3,435 | -40 | -1.2% | 1,400 |
| 2021/03/26 | 3,490 | 3,490 | 3,415 | 3,475 | +25 | +0.7% | 600 |
| 2021/03/25 | 3,450 | 3,450 | 3,410 | 3,450 | ±0 | ±0% | 900 |
| 2021/03/24 | 3,460 | 3,485 | 3,450 | 3,450 | -10 | -0.3% | 800 |
| 2021/03/23 | 3,485 | 3,485 | 3,460 | 3,460 | -30 | -0.9% | 400 |
| 2021/03/22 | 3,470 | 3,500 | 3,470 | 3,490 | +40 | +1.2% | 2,600 |
| 2021/03/19 | 3,400 | 3,450 | 3,400 | 3,450 | +60 | +1.8% | 1,900 |
| 2021/03/18 | 3,350 | 3,410 | 3,310 | 3,390 | +5 | +0.1% | 4,600 |
| 2021/03/17 | 3,360 | 3,385 | 3,360 | 3,385 | +40 | +1.2% | 500 |
| 2021/03/16 | 3,370 | 3,395 | 3,340 | 3,345 | -25 | -0.7% | 2,500 |
| 2021/03/15 | 3,355 | 3,370 | 3,335 | 3,370 | +20 | +0.6% | 1,500 |
| 2021/03/12 | 3,350 | 3,365 | 3,320 | 3,350 | +30 | +0.9% | 1,300 |
| 2021/03/11 | 3,340 | 3,355 | 3,320 | 3,320 | -20 | -0.6% | 600 |
| 2021/03/10 | 3,325 | 3,370 | 3,315 | 3,340 | +15 | +0.5% | 3,000 |
| 2021/03/09 | 3,425 | 3,425 | 3,325 | 3,325 | -80 | -2.3% | 2,200 |
| 2021/03/08 | 3,405 | 3,405 | 3,345 | 3,405 | +25 | +0.7% | 4,900 |
| 2021/03/05 | 3,395 | 3,395 | 3,345 | 3,380 | +35 | +1% | 1,100 |
| 2021/03/04 | 3,350 | 3,385 | 3,320 | 3,345 | +30 | +0.9% | 1,600 |
| 2021/03/03 | 3,325 | 3,370 | 3,315 | 3,315 | -5 | -0.2% | 1,200 |
| 2021/03/02 | 3,290 | 3,485 | 3,290 | 3,320 | +45 | +1.4% | 4,500 |
| 2021/03/01 | 3,275 | 3,300 | 3,270 | 3,275 | ±0 | ±0% | 2,100 |
| 2021/02/26 | 3,275 | 3,290 | 3,250 | 3,275 | ±0 | ±0% | 1,900 |
1051～
1100
件表示中 / 3768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 | 306,500円 | +0.3% | -5.6% | 3.67% | 12.29倍 | 0.80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 |
| ユキグニ | 110,100円 | -2.2% | +41.1% | 1.45% | 21.85倍 | 3.55倍 |
|
マイタケ軸にキノコ量産、蘭のマッシュルーム専業買収、素材生かす加工品育成、神明ＨＤ傘下 |
| ホクリヨウ | 213,300円 | +10.0% | +49.4% | 3.28% | 8.76倍 | 1.27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 |
| カネコ種 | 142,100円 | +3.1% | +20.0% | 2.67% | 10.56倍 | 0.63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 |
| ベルグアース | 300,500円 | +4.3% | - | 0.33% | 32.06倍 | 2.41倍 |
|
接ぎ木したトマト、キュウリ、ナス等の苗を開発、生産販売。花き進出。閉鎖型施設や中韓開拓も |
市場注目の銘柄
チャート関連のコラム
