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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 3,245 | 3,300 | 3,220 | 3,265 | +25 | +0.8% | 3,100 |
| 2020/12/09 | 3,225 | 3,240 | 3,210 | 3,240 | +15 | +0.5% | 1,300 |
| 2020/12/08 | 3,200 | 3,225 | 3,200 | 3,225 | +20 | +0.6% | 1,900 |
| 2020/12/07 | 3,245 | 3,250 | 3,205 | 3,205 | +15 | +0.5% | 2,400 |
| 2020/12/04 | 3,200 | 3,200 | 3,190 | 3,190 | -40 | -1.2% | 1,000 |
| 2020/12/03 | 3,195 | 3,235 | 3,180 | 3,230 | +35 | +1.1% | 1,500 |
| 2020/12/02 | 3,180 | 3,250 | 3,180 | 3,195 | +15 | +0.5% | 2,900 |
| 2020/12/01 | 3,260 | 3,260 | 3,180 | 3,180 | -50 | -1.5% | 1,900 |
| 2020/11/30 | 3,270 | 3,270 | 3,200 | 3,230 | +30 | +0.9% | 3,400 |
| 2020/11/27 | 3,150 | 3,265 | 3,150 | 3,200 | +70 | +2.2% | 3,500 |
| 2020/11/26 | 3,165 | 3,170 | 3,125 | 3,130 | -35 | -1.1% | 3,100 |
| 2020/11/25 | 3,150 | 3,170 | 3,125 | 3,165 | -25 | -0.8% | 1,700 |
| 2020/11/24 | 3,115 | 3,210 | 3,115 | 3,190 | +80 | +2.6% | 3,300 |
| 2020/11/20 | 3,145 | 3,145 | 3,100 | 3,110 | +5 | +0.2% | 700 |
| 2020/11/19 | 3,175 | 3,190 | 3,105 | 3,105 | ±0 | ±0% | 2,100 |
| 2020/11/18 | 3,110 | 3,120 | 3,100 | 3,105 | -55 | -1.7% | 1,300 |
| 2020/11/17 | 3,165 | 3,170 | 3,160 | 3,160 | -5 | -0.2% | 800 |
| 2020/11/16 | 3,195 | 3,230 | 3,165 | 3,165 | +40 | +1.3% | 2,000 |
| 2020/11/13 | 3,150 | 3,150 | 3,125 | 3,125 | -65 | -2% | 1,200 |
| 2020/11/12 | 3,165 | 3,190 | 3,135 | 3,190 | +25 | +0.8% | 2,500 |
| 2020/11/11 | 3,150 | 3,175 | 3,150 | 3,165 | +10 | +0.3% | 1,400 |
| 2020/11/10 | 3,230 | 3,230 | 3,150 | 3,155 | -95 | -2.9% | 2,900 |
| 2020/11/09 | 3,230 | 3,275 | 3,180 | 3,250 | +10 | +0.3% | 4,400 |
| 2020/11/06 | 3,295 | 3,295 | 3,240 | 3,240 | -10 | -0.3% | 600 |
| 2020/11/05 | 3,235 | 3,290 | 3,230 | 3,250 | +15 | +0.5% | 1,500 |
| 2020/11/04 | 3,300 | 3,355 | 3,235 | 3,235 | -65 | -2% | 2,500 |
| 2020/11/02 | 3,325 | 3,360 | 3,200 | 3,300 | -40 | -1.2% | 6,100 |
| 2020/10/30 | 3,415 | 3,415 | 3,330 | 3,340 | -75 | -2.2% | 4,300 |
| 2020/10/29 | 3,420 | 3,435 | 3,400 | 3,415 | -45 | -1.3% | 1,400 |
| 2020/10/28 | 3,440 | 3,530 | 3,430 | 3,460 | +40 | +1.2% | 5,300 |
| 2020/10/27 | 3,490 | 3,490 | 3,350 | 3,420 | -75 | -2.1% | 4,300 |
| 2020/10/26 | 3,440 | 3,500 | 3,315 | 3,495 | -85 | -2.4% | 23,300 |
| 2020/10/23 | 3,570 | 3,615 | 3,490 | 3,580 | +30 | +0.8% | 23,900 |
| 2020/10/22 | 3,500 | 3,550 | 3,445 | 3,550 | +60 | +1.7% | 7,800 |
| 2020/10/21 | 3,465 | 3,495 | 3,390 | 3,490 | +25 | +0.7% | 4,000 |
| 2020/10/20 | 3,360 | 3,495 | 3,355 | 3,465 | +120 | +3.6% | 2,200 |
| 2020/10/19 | 3,330 | 3,395 | 3,330 | 3,345 | +40 | +1.2% | 2,700 |
| 2020/10/16 | 3,395 | 3,395 | 3,305 | 3,305 | -45 | -1.3% | 2,400 |
| 2020/10/15 | 3,335 | 3,355 | 3,320 | 3,350 | +40 | +1.2% | 2,000 |
| 2020/10/14 | 3,320 | 3,395 | 3,300 | 3,310 | +10 | +0.3% | 2,800 |
| 2020/10/13 | 3,395 | 3,395 | 3,300 | 3,300 | -75 | -2.2% | 2,400 |
| 2020/10/12 | 3,370 | 3,375 | 3,330 | 3,375 | +75 | +2.3% | 1,300 |
| 2020/10/09 | 3,255 | 3,300 | 3,255 | 3,300 | +50 | +1.5% | 900 |
| 2020/10/08 | 3,290 | 3,290 | 3,250 | 3,250 | -50 | -1.5% | 700 |
| 2020/10/07 | 3,330 | 3,330 | 3,300 | 3,300 | -55 | -1.6% | 1,300 |
| 2020/10/06 | 3,330 | 3,355 | 3,320 | 3,355 | +25 | +0.8% | 2,500 |
| 2020/10/05 | 3,385 | 3,420 | 3,330 | 3,330 | -55 | -1.6% | 6,100 |
| 2020/10/02 | 3,420 | 3,430 | 3,330 | 3,385 | - | - | 5,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,350 | 3,430 | 3,300 | 3,425 | +75 | +2.2% | 10,700 |
1151～
1200
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
