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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/10 | 3,155 | 3,190 | 3,095 | 3,185 | +20 | +0.6% | 2,200 |
| 2017/07/07 | 3,215 | 3,215 | 3,110 | 3,165 | -35 | -1.1% | 1,900 |
| 2017/07/06 | 3,170 | 3,200 | 3,085 | 3,200 | +25 | +0.8% | 5,200 |
| 2017/07/05 | 3,095 | 3,175 | 3,015 | 3,175 | +10 | +0.3% | 12,000 |
| 2017/07/04 | 3,200 | 3,200 | 3,135 | 3,165 | -55 | -1.7% | 14,500 |
| 2017/07/03 | 3,390 | 3,475 | 3,220 | 3,220 | -170 | -5% | 48,700 |
| 2017/06/30 | 3,250 | 3,390 | 3,155 | 3,390 | +140 | +4.3% | 5,000 |
| 2017/06/29 | 3,245 | 3,250 | 3,135 | 3,250 | +5 | +0.2% | 7,500 |
| 2017/06/28 | 3,250 | 3,250 | 3,110 | 3,245 | -35 | -1.1% | 10,900 |
| 2017/06/27 | 3,360 | 3,430 | 3,280 | 3,280 | -80 | -2.4% | 9,300 |
| 2017/06/26 | 3,350 | 3,440 | 3,350 | 3,360 | +15 | +0.4% | 6,100 |
| 2017/06/23 | 3,495 | 3,495 | 3,335 | 3,345 | -85 | -2.5% | 6,300 |
| 2017/06/22 | 3,355 | 3,495 | 3,335 | 3,430 | -10 | -0.3% | 5,800 |
| 2017/06/21 | 3,500 | 3,500 | 3,400 | 3,440 | -60 | -1.7% | 6,100 |
| 2017/06/20 | 3,535 | 3,560 | 3,490 | 3,500 | -50 | -1.4% | 3,500 |
| 2017/06/19 | 3,490 | 3,575 | 3,490 | 3,550 | +120 | +3.5% | 9,300 |
| 2017/06/16 | 3,535 | 3,550 | 3,375 | 3,430 | -35 | -1% | 3,700 |
1951～
2000
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
