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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,100 | 3,155 | 3,100 | 3,140 | +45 | +1.5% | 3,700 |
| 2018/08/30 | 3,155 | 3,155 | 3,085 | 3,095 | -60 | -1.9% | 10,600 |
| 2018/08/29 | 3,160 | 3,245 | 3,140 | 3,155 | -10 | -0.3% | 12,400 |
| 2018/08/28 | 3,130 | 3,165 | 3,120 | 3,165 | +65 | +2.1% | 11,300 |
| 2018/08/27 | 3,020 | 3,115 | 2,993 | 3,100 | +75 | +2.5% | 12,000 |
| 2018/08/24 | 2,978 | 3,035 | 2,978 | 3,025 | +47 | +1.6% | 12,000 |
| 2018/08/23 | 2,872 | 2,978 | 2,872 | 2,978 | +106 | +3.7% | 8,900 |
| 2018/08/22 | 2,849 | 2,903 | 2,832 | 2,872 | +21 | +0.7% | 6,100 |
| 2018/08/21 | 2,909 | 2,909 | 2,850 | 2,851 | -49 | -1.7% | 11,000 |
| 2018/08/20 | 2,987 | 2,988 | 2,881 | 2,900 | -87 | -2.9% | 20,200 |
| 2018/08/17 | 3,010 | 3,055 | 2,970 | 2,987 | +32 | +1.1% | 7,800 |
| 2018/08/16 | 3,115 | 3,115 | 2,950 | 2,955 | -175 | -5.6% | 36,100 |
| 2018/08/15 | 3,145 | 3,165 | 3,130 | 3,130 | -10 | -0.3% | 1,800 |
| 2018/08/14 | 3,185 | 3,190 | 3,095 | 3,140 | +80 | +2.6% | 13,700 |
| 2018/08/13 | 3,205 | 3,205 | 3,050 | 3,060 | -170 | -5.3% | 24,300 |
| 2018/08/10 | 3,495 | 3,515 | 3,230 | 3,230 | -225 | -6.5% | 27,100 |
| 2018/08/09 | 3,545 | 3,545 | 3,420 | 3,455 | +30 | +0.9% | 7,300 |
| 2018/08/08 | 3,480 | 3,510 | 3,420 | 3,425 | -25 | -0.7% | 11,800 |
| 2018/08/07 | 3,585 | 3,585 | 3,450 | 3,450 | -165 | -4.6% | 17,000 |
| 2018/08/06 | 3,600 | 3,655 | 3,590 | 3,615 | +5 | +0.1% | 7,800 |
| 2018/08/03 | 3,650 | 3,680 | 3,610 | 3,610 | -40 | -1.1% | 3,900 |
| 2018/08/02 | 3,710 | 3,730 | 3,650 | 3,650 | -60 | -1.6% | 4,700 |
| 2018/08/01 | 3,800 | 3,800 | 3,710 | 3,710 | -90 | -2.4% | 5,300 |
| 2018/07/31 | 3,750 | 3,800 | 3,730 | 3,800 | +70 | +1.9% | 4,800 |
| 2018/07/30 | 3,680 | 3,775 | 3,680 | 3,730 | +65 | +1.8% | 7,600 |
| 2018/07/27 | 3,610 | 3,670 | 3,610 | 3,665 | +55 | +1.5% | 4,400 |
| 2018/07/26 | 3,595 | 3,620 | 3,590 | 3,610 | +5 | +0.1% | 5,500 |
| 2018/07/25 | 3,620 | 3,640 | 3,585 | 3,605 | -15 | -0.4% | 5,200 |
| 2018/07/24 | 3,565 | 3,665 | 3,565 | 3,620 | +55 | +1.5% | 5,400 |
| 2018/07/23 | 3,600 | 3,680 | 3,550 | 3,565 | -40 | -1.1% | 7,600 |
| 2018/07/20 | 3,660 | 3,675 | 3,605 | 3,605 | -85 | -2.3% | 8,800 |
| 2018/07/19 | 3,705 | 3,730 | 3,690 | 3,690 | -15 | -0.4% | 5,100 |
| 2018/07/18 | 3,730 | 3,755 | 3,705 | 3,705 | -15 | -0.4% | 6,000 |
| 2018/07/17 | 3,755 | 3,765 | 3,720 | 3,720 | -35 | -0.9% | 2,700 |
| 2018/07/13 | 3,745 | 3,805 | 3,715 | 3,755 | +35 | +0.9% | 5,200 |
| 2018/07/12 | 3,825 | 3,830 | 3,720 | 3,720 | -90 | -2.4% | 11,500 |
| 2018/07/11 | 3,860 | 3,860 | 3,800 | 3,810 | -90 | -2.3% | 5,700 |
| 2018/07/10 | 3,860 | 3,900 | 3,855 | 3,900 | +45 | +1.2% | 2,400 |
| 2018/07/09 | 3,920 | 3,985 | 3,845 | 3,855 | -65 | -1.7% | 6,700 |
| 2018/07/06 | 3,900 | 3,920 | 3,850 | 3,920 | +55 | +1.4% | 5,400 |
| 2018/07/05 | 3,990 | 4,025 | 3,820 | 3,865 | -160 | -4% | 15,300 |
| 2018/07/04 | 4,065 | 4,065 | 4,010 | 4,025 | -65 | -1.6% | 4,400 |
| 2018/07/03 | 4,140 | 4,165 | 4,035 | 4,090 | -50 | -1.2% | 8,900 |
| 2018/07/02 | 4,220 | 4,245 | 4,140 | 4,140 | -60 | -1.4% | 6,600 |
| 2018/06/29 | 4,280 | 4,280 | 4,140 | 4,200 | -80 | -1.9% | 2,300 |
| 2018/06/28 | 4,320 | 4,320 | 4,090 | 4,280 | +5 | +0.1% | 8,000 |
| 2018/06/27 | 4,230 | 4,300 | 4,230 | 4,275 | ±0 | ±0% | 3,500 |
| 2018/06/26 | 4,265 | 4,310 | 4,250 | 4,275 | -40 | -0.9% | 5,100 |
| 2018/06/25 | 4,355 | 4,370 | 4,315 | 4,315 | -40 | -0.9% | 5,200 |
| 2018/06/22 | 4,340 | 4,420 | 4,300 | 4,355 | ±0 | ±0% | 4,400 |
1701～
1750
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
