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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 3,840 | 3,885 | 3,805 | 3,810 | -5 | -0.1% | 1,800 |
| 2017/11/08 | 3,950 | 3,960 | 3,815 | 3,815 | -85 | -2.2% | 5,800 |
| 2017/11/07 | 3,920 | 3,995 | 3,900 | 3,900 | ±0 | ±0% | 2,400 |
| 2017/11/06 | 3,905 | 4,000 | 3,900 | 3,900 | -20 | -0.5% | 7,000 |
| 2017/11/02 | 3,920 | 3,920 | 3,865 | 3,920 | +15 | +0.4% | 2,100 |
| 2017/11/01 | 3,935 | 3,935 | 3,875 | 3,905 | +80 | +2.1% | 3,300 |
| 2017/10/31 | 3,800 | 3,855 | 3,800 | 3,825 | +30 | +0.8% | 2,400 |
| 2017/10/30 | 3,685 | 3,865 | 3,685 | 3,795 | +75 | +2% | 1,800 |
| 2017/10/27 | 3,705 | 3,720 | 3,675 | 3,720 | +20 | +0.5% | 1,800 |
| 2017/10/26 | 3,725 | 3,755 | 3,700 | 3,700 | -70 | -1.9% | 3,400 |
| 2017/10/25 | 3,840 | 3,850 | 3,770 | 3,770 | -70 | -1.8% | 1,300 |
| 2017/10/24 | 3,765 | 3,865 | 3,700 | 3,840 | +120 | +3.2% | 4,500 |
| 2017/10/23 | 3,810 | 3,810 | 3,605 | 3,720 | -90 | -2.4% | 5,900 |
| 2017/10/20 | 3,800 | 3,870 | 3,800 | 3,810 | +15 | +0.4% | 2,100 |
| 2017/10/19 | 3,975 | 3,975 | 3,780 | 3,795 | -195 | -4.9% | 3,100 |
| 2017/10/18 | 4,075 | 4,075 | 3,960 | 3,990 | -15 | -0.4% | 1,100 |
| 2017/10/17 | 4,025 | 4,100 | 4,005 | 4,005 | -10 | -0.2% | 2,000 |
| 2017/10/16 | 3,950 | 4,110 | 3,950 | 4,015 | +75 | +1.9% | 2,600 |
| 2017/10/13 | 3,860 | 3,940 | 3,860 | 3,940 | +85 | +2.2% | 700 |
| 2017/10/12 | 3,785 | 3,905 | 3,785 | 3,855 | +40 | +1% | 1,900 |
| 2017/10/11 | 3,790 | 3,835 | 3,750 | 3,815 | -15 | -0.4% | 2,000 |
| 2017/10/10 | 3,930 | 3,930 | 3,740 | 3,830 | -30 | -0.8% | 4,200 |
| 2017/10/06 | 4,065 | 4,065 | 3,730 | 3,860 | -155 | -3.9% | 12,800 |
| 2017/10/05 | 4,085 | 4,120 | 4,015 | 4,015 | -65 | -1.6% | 3,600 |
| 2017/10/04 | 4,210 | 4,210 | 4,055 | 4,080 | -60 | -1.4% | 3,700 |
| 2017/10/03 | 3,975 | 4,315 | 3,975 | 4,140 | +205 | +5.2% | 10,000 |
| 2017/10/02 | 3,800 | 4,320 | 3,790 | 3,935 | +230 | +6.2% | 14,600 |
| 2017/09/29 | 3,610 | 3,705 | 3,575 | 3,705 | +95 | +2.6% | 5,400 |
| 2017/09/28 | 3,635 | 3,680 | 3,580 | 3,610 | ±0 | ±0% | 5,800 |
| 2017/09/27 | 3,585 | 3,615 | 3,530 | 3,610 | +80 | +2.3% | 9,100 |
| 2017/09/26 | 3,560 | 3,560 | 3,460 | 3,530 | -30 | -0.8% | 5,000 |
| 2017/09/25 | 3,490 | 3,585 | 3,485 | 3,560 | +120 | +3.5% | 8,400 |
| 2017/09/22 | 3,400 | 3,450 | 3,370 | 3,440 | ±0 | ±0% | 3,000 |
| 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 |
1901～
1950
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
