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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 4,155 | 4,320 | 4,110 | 4,320 | +165 | +4% | 8,800 |
| 2018/01/24 | 4,140 | 4,155 | 4,080 | 4,155 | +15 | +0.4% | 3,600 |
| 2018/01/23 | 4,080 | 4,145 | 4,055 | 4,140 | +40 | +1% | 4,800 |
| 2018/01/22 | 4,095 | 4,100 | 4,090 | 4,100 | +10 | +0.2% | 500 |
| 2018/01/19 | 4,100 | 4,100 | 4,025 | 4,090 | -10 | -0.2% | 1,300 |
| 2018/01/18 | 4,150 | 4,150 | 4,100 | 4,100 | -15 | -0.4% | 1,300 |
| 2018/01/17 | 4,145 | 4,145 | 4,060 | 4,115 | +15 | +0.4% | 1,900 |
| 2018/01/16 | 4,015 | 4,190 | 4,015 | 4,100 | +85 | +2.1% | 4,900 |
| 2018/01/15 | 4,030 | 4,050 | 4,000 | 4,015 | +15 | +0.4% | 2,600 |
| 2018/01/12 | 3,990 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 400 |
| 2018/01/11 | 3,940 | 3,995 | 3,940 | 3,995 | -15 | -0.4% | 800 |
| 2018/01/10 | 4,020 | 4,025 | 3,980 | 4,010 | +15 | +0.4% | 1,900 |
| 2018/01/09 | 4,010 | 4,010 | 3,960 | 3,995 | -25 | -0.6% | 4,000 |
| 2018/01/05 | 4,025 | 4,025 | 3,950 | 4,020 | -5 | -0.1% | 1,500 |
| 2018/01/04 | 3,915 | 4,025 | 3,900 | 4,025 | +65 | +1.6% | 1,800 |
| 2017/12/29 | 3,950 | 3,970 | 3,950 | 3,960 | +10 | +0.3% | 600 |
| 2017/12/28 | 3,945 | 4,050 | 3,945 | 3,950 | +5 | +0.1% | 600 |
| 2017/12/27 | 3,995 | 4,015 | 3,945 | 3,945 | -10 | -0.3% | 1,400 |
| 2017/12/26 | 3,885 | 3,960 | 3,885 | 3,955 | +70 | +1.8% | 1,400 |
| 2017/12/25 | 3,880 | 3,950 | 3,850 | 3,885 | -65 | -1.6% | 2,200 |
| 2017/12/22 | 4,015 | 4,025 | 3,920 | 3,950 | -80 | -2% | 2,200 |
| 2017/12/21 | 4,060 | 4,060 | 3,995 | 4,030 | -50 | -1.2% | 2,200 |
| 2017/12/20 | 4,145 | 4,145 | 4,080 | 4,080 | -65 | -1.6% | 900 |
| 2017/12/19 | 4,115 | 4,150 | 4,115 | 4,145 | +45 | +1.1% | 700 |
| 2017/12/18 | 4,110 | 4,200 | 4,100 | 4,100 | +60 | +1.5% | 5,900 |
| 2017/12/15 | 3,895 | 4,045 | 3,895 | 4,040 | +180 | +4.7% | 2,500 |
| 2017/12/14 | 3,970 | 3,970 | 3,845 | 3,860 | -55 | -1.4% | 1,000 |
| 2017/12/13 | 3,890 | 3,915 | 3,770 | 3,915 | +95 | +2.5% | 1,000 |
| 2017/12/12 | 4,000 | 4,000 | 3,775 | 3,820 | -110 | -2.8% | 3,200 |
| 2017/12/11 | 3,990 | 4,100 | 3,930 | 3,930 | +10 | +0.3% | 2,100 |
| 2017/12/08 | 3,910 | 3,920 | 3,885 | 3,920 | +10 | +0.3% | 1,700 |
| 2017/12/07 | 3,890 | 3,915 | 3,840 | 3,910 | +20 | +0.5% | 3,300 |
| 2017/12/06 | 3,800 | 3,890 | 3,800 | 3,890 | +105 | +2.8% | 1,500 |
| 2017/12/05 | 3,795 | 3,800 | 3,785 | 3,785 | -5 | -0.1% | 1,800 |
| 2017/12/04 | 3,725 | 3,790 | 3,725 | 3,790 | +65 | +1.7% | 500 |
| 2017/12/01 | 3,760 | 3,760 | 3,725 | 3,725 | ±0 | ±0% | 400 |
| 2017/11/30 | 3,790 | 3,800 | 3,725 | 3,725 | -75 | -2% | 700 |
| 2017/11/29 | 3,770 | 3,800 | 3,770 | 3,800 | +45 | +1.2% | 300 |
| 2017/11/28 | 3,780 | 3,800 | 3,755 | 3,755 | -25 | -0.7% | 1,000 |
| 2017/11/27 | 3,755 | 3,780 | 3,750 | 3,780 | +30 | +0.8% | 1,300 |
| 2017/11/24 | 3,715 | 3,750 | 3,715 | 3,750 | +50 | +1.4% | 700 |
| 2017/11/22 | 3,700 | 3,700 | 3,690 | 3,700 | - | - | 1,200 |
| 2017/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/20 | 3,710 | 3,745 | 3,655 | 3,705 | -5 | -0.1% | 1,800 |
| 2017/11/17 | 3,720 | 3,780 | 3,705 | 3,710 | +5 | +0.1% | 1,300 |
| 2017/11/16 | 3,685 | 3,705 | 3,685 | 3,705 | +20 | +0.5% | 400 |
| 2017/11/15 | 3,675 | 3,755 | 3,660 | 3,685 | +5 | +0.1% | 2,600 |
| 2017/11/14 | 3,750 | 3,795 | 3,605 | 3,680 | -175 | -4.5% | 8,900 |
| 2017/11/13 | 3,825 | 3,865 | 3,800 | 3,855 | -5 | -0.1% | 1,500 |
| 2017/11/10 | 3,810 | 3,865 | 3,810 | 3,860 | +50 | +1.3% | 700 |
1851～
1900
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
