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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 1,855 | 1,920 | 1,840 | 1,896 | +35 | +1.9% | 5,700 |
| 2016/11/02 | 1,880 | 1,954 | 1,860 | 1,861 | -19 | -1% | 8,800 |
| 2016/11/01 | 1,825 | 1,925 | 1,825 | 1,880 | +56 | +3.1% | 9,200 |
| 2016/10/31 | 1,800 | 1,850 | 1,794 | 1,824 | +31 | +1.7% | 3,600 |
| 2016/10/28 | 1,824 | 1,824 | 1,793 | 1,793 | -22 | -1.2% | 2,300 |
| 2016/10/27 | 1,839 | 1,847 | 1,815 | 1,815 | -24 | -1.3% | 3,800 |
| 2016/10/26 | 1,820 | 1,839 | 1,820 | 1,839 | +19 | +1% | 2,300 |
| 2016/10/25 | 1,807 | 1,826 | 1,791 | 1,820 | +10 | +0.6% | 6,800 |
| 2016/10/24 | 1,830 | 1,850 | 1,807 | 1,810 | -50 | -2.7% | 7,800 |
| 2016/10/21 | 1,750 | 1,872 | 1,750 | 1,860 | +121 | +7% | 23,000 |
| 2016/10/20 | 1,739 | 1,740 | 1,738 | 1,739 | ±0 | ±0% | 4,200 |
| 2016/10/19 | 1,710 | 1,739 | 1,707 | 1,739 | +31 | +1.8% | 6,000 |
| 2016/10/18 | 1,704 | 1,730 | 1,704 | 1,708 | -11 | -0.6% | 2,300 |
| 2016/10/17 | 1,700 | 1,719 | 1,700 | 1,719 | +19 | +1.1% | 2,600 |
| 2016/10/14 | 1,719 | 1,719 | 1,700 | 1,700 | -19 | -1.1% | 3,900 |
| 2016/10/13 | 1,714 | 1,719 | 1,714 | 1,719 | +34 | +2% | 1,600 |
| 2016/10/12 | 1,722 | 1,722 | 1,685 | 1,685 | -27 | -1.6% | 6,900 |
| 2016/10/11 | 1,690 | 1,712 | 1,671 | 1,712 | +22 | +1.3% | 5,500 |
| 2016/10/07 | 1,699 | 1,701 | 1,690 | 1,690 | +1 | +0.1% | 1,800 |
| 2016/10/06 | 1,684 | 1,691 | 1,681 | 1,689 | +5 | +0.3% | 2,300 |
| 2016/10/05 | 1,686 | 1,700 | 1,684 | 1,684 | +3 | +0.2% | 3,600 |
| 2016/10/04 | 1,731 | 1,731 | 1,681 | 1,681 | -11 | -0.7% | 4,600 |
| 2016/10/03 | 1,693 | 1,695 | 1,690 | 1,692 | ±0 | ±0% | 3,500 |
| 2016/09/30 | 1,708 | 1,708 | 1,691 | 1,692 | -18 | -1.1% | 2,000 |
| 2016/09/29 | 1,690 | 1,711 | 1,690 | 1,710 | +45 | +2.7% | 2,800 |
| 2016/09/28 | 1,656 | 1,665 | 1,656 | 1,665 | +9 | +0.5% | 2,300 |
| 2016/09/27 | 1,680 | 1,680 | 1,650 | 1,656 | -24 | -1.4% | 4,400 |
| 2016/09/26 | 1,700 | 1,701 | 1,680 | 1,680 | -15 | -0.9% | 5,500 |
| 2016/09/23 | 1,694 | 1,695 | 1,691 | 1,695 | +26 | +1.6% | 2,400 |
| 2016/09/21 | 1,666 | 1,680 | 1,664 | 1,669 | +3 | +0.2% | 2,400 |
| 2016/09/20 | 1,700 | 1,701 | 1,666 | 1,666 | -28 | -1.7% | 8,000 |
| 2016/09/16 | 1,705 | 1,705 | 1,694 | 1,694 | -1 | -0.1% | 2,500 |
| 2016/09/15 | 1,695 | 1,728 | 1,695 | 1,695 | -4 | -0.2% | 2,100 |
| 2016/09/14 | 1,701 | 1,718 | 1,699 | 1,699 | -2 | -0.1% | 2,600 |
| 2016/09/13 | 1,724 | 1,738 | 1,701 | 1,701 | -19 | -1.1% | 4,400 |
| 2016/09/12 | 1,757 | 1,757 | 1,720 | 1,720 | -3 | -0.2% | 1,600 |
| 2016/09/09 | 1,750 | 1,750 | 1,723 | 1,723 | -27 | -1.5% | 2,200 |
| 2016/09/08 | 1,780 | 1,800 | 1,750 | 1,750 | -30 | -1.7% | 1,500 |
| 2016/09/07 | 1,786 | 1,786 | 1,765 | 1,780 | +27 | +1.5% | 1,500 |
| 2016/09/06 | 1,780 | 1,780 | 1,750 | 1,753 | -30 | -1.7% | 1,900 |
| 2016/09/05 | 1,739 | 1,793 | 1,739 | 1,783 | +73 | +4.3% | 4,300 |
| 2016/09/02 | 1,727 | 1,727 | 1,710 | 1,710 | -17 | -1% | 400 |
| 2016/09/01 | 1,712 | 1,727 | 1,700 | 1,727 | +15 | +0.9% | 2,300 |
| 2016/08/31 | 1,742 | 1,745 | 1,712 | 1,712 | -38 | -2.2% | 1,900 |
| 2016/08/30 | 1,750 | 1,750 | 1,712 | 1,750 | ±0 | ±0% | 1,100 |
| 2016/08/29 | 1,698 | 1,750 | 1,698 | 1,750 | +52 | +3.1% | 2,900 |
| 2016/08/26 | 1,722 | 1,722 | 1,696 | 1,698 | -24 | -1.4% | 4,900 |
| 2016/08/25 | 1,730 | 1,741 | 1,722 | 1,722 | -8 | -0.5% | 2,900 |
| 2016/08/24 | 1,725 | 1,731 | 1,725 | 1,730 | +5 | +0.3% | 1,000 |
| 2016/08/23 | 1,732 | 1,746 | 1,725 | 1,725 | -33 | -1.9% | 1,800 |
2151～
2200
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
