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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 2,680 | 2,694 | 2,669 | 2,694 | +25 | +0.9% | 1,200 |
| 2025/01/30 | 2,677 | 2,677 | 2,669 | 2,669 | -6 | -0.2% | 1,300 |
| 2025/01/29 | 2,671 | 2,675 | 2,662 | 2,675 | +1 | ±0% | 1,000 |
| 2025/01/28 | 2,678 | 2,678 | 2,644 | 2,674 | +33 | +1.2% | 800 |
| 2025/01/27 | 2,665 | 2,665 | 2,641 | 2,641 | -26 | -1% | 2,200 |
| 2025/01/24 | 2,640 | 2,673 | 2,626 | 2,667 | +47 | +1.8% | 1,700 |
| 2025/01/23 | 2,609 | 2,624 | 2,608 | 2,620 | +12 | +0.5% | 600 |
| 2025/01/22 | 2,633 | 2,645 | 2,608 | 2,608 | -37 | -1.4% | 2,400 |
| 2025/01/21 | 2,613 | 2,645 | 2,600 | 2,645 | +35 | +1.3% | 3,100 |
| 2025/01/20 | 2,680 | 2,680 | 2,610 | 2,610 | ±0 | ±0% | 2,800 |
| 2025/01/17 | 2,624 | 2,643 | 2,610 | 2,610 | -15 | -0.6% | 1,400 |
| 2025/01/16 | 2,672 | 2,672 | 2,625 | 2,625 | -18 | -0.7% | 800 |
| 2025/01/15 | 2,649 | 2,694 | 2,643 | 2,643 | -6 | -0.2% | 1,500 |
| 2025/01/14 | 2,685 | 2,700 | 2,649 | 2,649 | -57 | -2.1% | 3,100 |
| 2025/01/10 | 2,700 | 2,708 | 2,661 | 2,706 | +46 | +1.7% | 1,100 |
| 2025/01/09 | 2,663 | 2,663 | 2,660 | 2,660 | -20 | -0.7% | 600 |
| 2025/01/08 | 2,681 | 2,703 | 2,680 | 2,680 | -1 | ±0% | 1,500 |
| 2025/01/07 | 2,690 | 2,700 | 2,681 | 2,681 | -9 | -0.3% | 2,400 |
| 2025/01/06 | 2,645 | 2,690 | 2,645 | 2,690 | +47 | +1.8% | 2,400 |
| 2024/12/30 | 2,624 | 2,643 | 2,620 | 2,643 | +22 | +0.8% | 2,600 |
| 2024/12/27 | 2,608 | 2,658 | 2,608 | 2,621 | +20 | +0.8% | 3,000 |
| 2024/12/26 | 2,604 | 2,610 | 2,598 | 2,601 | -4 | -0.2% | 8,700 |
| 2024/12/25 | 2,624 | 2,630 | 2,605 | 2,605 | -6 | -0.2% | 3,100 |
| 2024/12/24 | 2,623 | 2,624 | 2,611 | 2,611 | ±0 | ±0% | 1,200 |
| 2024/12/23 | 2,626 | 2,626 | 2,604 | 2,611 | -15 | -0.6% | 2,200 |
| 2024/12/20 | 2,597 | 2,626 | 2,597 | 2,626 | +31 | +1.2% | 1,500 |
| 2024/12/19 | 2,637 | 2,640 | 2,595 | 2,595 | -42 | -1.6% | 5,000 |
| 2024/12/18 | 2,610 | 2,637 | 2,610 | 2,637 | +23 | +0.9% | 1,500 |
| 2024/12/17 | 2,653 | 2,653 | 2,610 | 2,614 | -39 | -1.5% | 3,700 |
| 2024/12/16 | 2,656 | 2,656 | 2,624 | 2,653 | +21 | +0.8% | 1,800 |
| 2024/12/13 | 2,607 | 2,632 | 2,591 | 2,632 | +27 | +1% | 2,300 |
| 2024/12/12 | 2,600 | 2,606 | 2,600 | 2,605 | +5 | +0.2% | 1,700 |
| 2024/12/11 | 2,645 | 2,650 | 2,600 | 2,600 | +5 | +0.2% | 2,100 |
| 2024/12/10 | 2,615 | 2,615 | 2,595 | 2,595 | -9 | -0.3% | 1,900 |
| 2024/12/09 | 2,596 | 2,604 | 2,596 | 2,604 | +8 | +0.3% | 1,100 |
| 2024/12/06 | 2,595 | 2,605 | 2,595 | 2,596 | +1 | ±0% | 600 |
| 2024/12/05 | 2,622 | 2,630 | 2,595 | 2,595 | -5 | -0.2% | 5,500 |
| 2024/12/04 | 2,594 | 2,612 | 2,594 | 2,600 | +4 | +0.2% | 500 |
| 2024/12/03 | 2,610 | 2,617 | 2,596 | 2,596 | -14 | -0.5% | 1,700 |
| 2024/12/02 | 2,604 | 2,613 | 2,591 | 2,610 | -3 | -0.1% | 1,800 |
| 2024/11/29 | 2,617 | 2,618 | 2,592 | 2,613 | +21 | +0.8% | 1,400 |
| 2024/11/28 | 2,620 | 2,620 | 2,592 | 2,592 | -28 | -1.1% | 2,800 |
| 2024/11/27 | 2,618 | 2,620 | 2,600 | 2,620 | +21 | +0.8% | 1,300 |
| 2024/11/26 | 2,602 | 2,609 | 2,599 | 2,599 | -7 | -0.3% | 2,200 |
| 2024/11/25 | 2,592 | 2,609 | 2,592 | 2,606 | +5 | +0.2% | 2,000 |
| 2024/11/22 | 2,615 | 2,615 | 2,601 | 2,601 | -14 | -0.5% | 2,300 |
| 2024/11/21 | 2,622 | 2,627 | 2,615 | 2,615 | ±0 | ±0% | 1,300 |
| 2024/11/20 | 2,655 | 2,663 | 2,615 | 2,615 | -48 | -1.8% | 1,300 |
| 2024/11/19 | 2,618 | 2,663 | 2,617 | 2,663 | +46 | +1.8% | 2,100 |
| 2024/11/18 | 2,655 | 2,670 | 2,617 | 2,617 | -33 | -1.2% | 2,200 |
101～
150
件表示中 / 3731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 | 291,500円 | +0.3% | -15.7% | 3.38% | 13.64倍 | 0.79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 | 453,000円 | +15.6% | +15.1% | 3.31% | 6.57倍 | 0.81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 |
| ユキグニ | 108,700円 | -2.2% | +41.1% | 1.47% | 21.56倍 | 3.51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 |
| カネコ種 | 135,500円 | +3.1% | +11.5% | 2.80% | 12.58倍 | 0.62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 | 163,000円 | +6.3% | +11.4% | 3.07% | 9.31倍 | 0.97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
