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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 3,440 | 3,440 | 3,360 | 3,440 | ±0 | ±0% | 4,800 |
| 2017/09/20 | 3,460 | 3,465 | 3,395 | 3,440 | ±0 | ±0% | 2,700 |
| 2017/09/19 | 3,410 | 3,455 | 3,385 | 3,440 | +100 | +3% | 8,800 |
| 2017/09/15 | 3,370 | 3,370 | 3,290 | 3,340 | +40 | +1.2% | 2,000 |
| 2017/09/14 | 3,400 | 3,430 | 3,280 | 3,300 | -85 | -2.5% | 2,700 |
| 2017/09/13 | 3,415 | 3,420 | 3,260 | 3,385 | -60 | -1.7% | 4,800 |
| 2017/09/12 | 3,350 | 3,490 | 3,315 | 3,445 | +145 | +4.4% | 8,900 |
| 2017/09/11 | 3,170 | 3,300 | 3,170 | 3,300 | +135 | +4.3% | 2,600 |
| 2017/09/08 | 3,235 | 3,275 | 3,165 | 3,165 | -30 | -0.9% | 2,400 |
| 2017/09/07 | 3,195 | 3,255 | 3,185 | 3,195 | -5 | -0.2% | 1,800 |
| 2017/09/06 | 3,165 | 3,200 | 3,110 | 3,200 | +30 | +0.9% | 3,000 |
| 2017/09/05 | 3,335 | 3,335 | 3,165 | 3,170 | -200 | -5.9% | 2,800 |
| 2017/09/04 | 3,370 | 3,425 | 3,300 | 3,370 | ±0 | ±0% | 8,100 |
| 2017/09/01 | 3,330 | 3,370 | 3,150 | 3,370 | +40 | +1.2% | 8,800 |
| 2017/08/31 | 3,200 | 3,375 | 3,200 | 3,330 | +200 | +6.4% | 16,100 |
| 2017/08/30 | 3,120 | 3,170 | 3,090 | 3,130 | +10 | +0.3% | 1,800 |
| 2017/08/29 | 3,100 | 3,120 | 3,050 | 3,120 | ±0 | ±0% | 3,900 |
| 2017/08/28 | 3,155 | 3,165 | 3,120 | 3,120 | -20 | -0.6% | 1,600 |
| 2017/08/25 | 3,150 | 3,150 | 3,080 | 3,140 | -10 | -0.3% | 1,100 |
| 2017/08/24 | 3,075 | 3,150 | 3,075 | 3,150 | +35 | +1.1% | 2,200 |
| 2017/08/23 | 3,140 | 3,140 | 3,075 | 3,115 | -45 | -1.4% | 3,000 |
| 2017/08/22 | 3,150 | 3,165 | 3,105 | 3,160 | +55 | +1.8% | 1,200 |
| 2017/08/21 | 3,210 | 3,210 | 3,105 | 3,105 | -105 | -3.3% | 2,800 |
| 2017/08/18 | 3,230 | 3,280 | 3,195 | 3,210 | -80 | -2.4% | 2,700 |
| 2017/08/17 | 3,290 | 3,290 | 3,290 | 3,290 | ±0 | ±0% | 700 |
| 2017/08/16 | 3,275 | 3,290 | 3,255 | 3,290 | +40 | +1.2% | 1,900 |
| 2017/08/15 | 3,260 | 3,270 | 3,250 | 3,250 | +45 | +1.4% | 600 |
| 2017/08/14 | 3,300 | 3,300 | 3,145 | 3,205 | -110 | -3.3% | 4,500 |
| 2017/08/10 | 3,320 | 3,320 | 3,305 | 3,315 | -60 | -1.8% | 1,000 |
| 2017/08/09 | 3,325 | 3,385 | 3,300 | 3,375 | -20 | -0.6% | 3,600 |
| 2017/08/08 | 3,360 | 3,405 | 3,290 | 3,395 | +35 | +1% | 1,600 |
| 2017/08/07 | 3,435 | 3,490 | 3,350 | 3,360 | +15 | +0.4% | 16,500 |
| 2017/08/04 | 3,360 | 3,360 | 3,270 | 3,345 | -5 | -0.1% | 1,500 |
| 2017/08/03 | 3,280 | 3,350 | 3,280 | 3,350 | +50 | +1.5% | 3,500 |
| 2017/08/02 | 3,340 | 3,350 | 3,260 | 3,300 | ±0 | ±0% | 1,600 |
| 2017/08/01 | 3,300 | 3,300 | 3,220 | 3,300 | ±0 | ±0% | 4,200 |
| 2017/07/31 | 3,335 | 3,375 | 3,255 | 3,300 | ±0 | ±0% | 2,400 |
| 2017/07/28 | 3,255 | 3,330 | 3,255 | 3,300 | ±0 | ±0% | 3,000 |
| 2017/07/27 | 3,320 | 3,320 | 3,245 | 3,300 | -20 | -0.6% | 2,800 |
| 2017/07/26 | 3,305 | 3,325 | 3,265 | 3,320 | +15 | +0.5% | 1,500 |
| 2017/07/25 | 3,335 | 3,360 | 3,305 | 3,305 | -45 | -1.3% | 1,000 |
| 2017/07/24 | 3,300 | 3,360 | 3,205 | 3,350 | +50 | +1.5% | 3,300 |
| 2017/07/21 | 3,345 | 3,350 | 3,300 | 3,300 | -40 | -1.2% | 1,100 |
| 2017/07/20 | 3,345 | 3,345 | 3,300 | 3,340 | ±0 | ±0% | 2,200 |
| 2017/07/19 | 3,300 | 3,340 | 3,300 | 3,340 | +40 | +1.2% | 1,100 |
| 2017/07/18 | 3,300 | 3,365 | 3,200 | 3,300 | +50 | +1.5% | 4,900 |
| 2017/07/14 | 3,290 | 3,290 | 3,245 | 3,250 | -40 | -1.2% | 500 |
| 2017/07/13 | 3,295 | 3,295 | 3,250 | 3,290 | +40 | +1.2% | 2,400 |
| 2017/07/12 | 3,210 | 3,250 | 3,205 | 3,250 | +40 | +1.2% | 4,600 |
| 2017/07/11 | 3,190 | 3,210 | 3,150 | 3,210 | +25 | +0.8% | 3,800 |
1901～
1950
件表示中 / 3735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 | 290,000円 | +0.3% | -15.7% | 3.40% | 13.57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 | 456,500円 | +15.6% | +15.1% | 3.29% | 6.61倍 | 0.82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 | 109,700円 | -2.2% | +41.1% | 1.46% | 21.76倍 | 3.54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 | 136,500円 | +3.1% | +11.5% | 2.78% | 12.68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 | 161,700円 | +6.3% | +11.4% | 3.09% | 9.24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
