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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,586 | 2,597 | 2,556 | 2,563 | -23 | -0.9% | 4,600 |
| 2024/10/24 | 2,572 | 2,590 | 2,563 | 2,586 | +2 | +0.1% | 7,500 |
| 2024/10/23 | 2,610 | 2,611 | 2,562 | 2,584 | -26 | -1% | 8,300 |
| 2024/10/22 | 2,623 | 2,654 | 2,610 | 2,610 | -7 | -0.3% | 6,100 |
| 2024/10/21 | 2,671 | 2,679 | 2,603 | 2,617 | -48 | -1.8% | 8,300 |
| 2024/10/18 | 2,695 | 2,697 | 2,656 | 2,665 | -30 | -1.1% | 7,900 |
| 2024/10/17 | 2,699 | 2,745 | 2,682 | 2,695 | -6 | -0.2% | 4,000 |
| 2024/10/16 | 2,747 | 2,751 | 2,690 | 2,701 | -48 | -1.7% | 8,000 |
| 2024/10/15 | 2,780 | 2,780 | 2,700 | 2,749 | -31 | -1.1% | 10,600 |
| 2024/10/11 | 2,800 | 2,800 | 2,780 | 2,780 | -14 | -0.5% | 4,000 |
| 2024/10/10 | 2,795 | 2,800 | 2,794 | 2,794 | -1 | ±0% | 2,800 |
| 2024/10/09 | 2,806 | 2,808 | 2,795 | 2,795 | -11 | -0.4% | 3,300 |
| 2024/10/08 | 2,807 | 2,808 | 2,806 | 2,806 | -3 | -0.1% | 300 |
| 2024/10/07 | 2,808 | 2,809 | 2,807 | 2,809 | +2 | +0.1% | 1,200 |
| 2024/10/04 | 2,815 | 2,815 | 2,785 | 2,807 | -3 | -0.1% | 1,300 |
| 2024/10/03 | 2,814 | 2,820 | 2,782 | 2,810 | +8 | +0.3% | 5,000 |
| 2024/10/02 | 2,824 | 2,824 | 2,800 | 2,802 | -4 | -0.1% | 2,400 |
| 2024/10/01 | 2,811 | 2,819 | 2,800 | 2,806 | -5 | -0.2% | 3,700 |
| 2024/09/30 | 2,810 | 2,817 | 2,800 | 2,811 | +1 | ±0% | 4,600 |
| 2024/09/27 | 2,840 | 2,840 | 2,809 | 2,810 | -16 | -0.6% | 3,300 |
| 2024/09/26 | 2,816 | 2,826 | 2,812 | 2,826 | +12 | +0.4% | 4,200 |
| 2024/09/25 | 2,832 | 2,832 | 2,809 | 2,814 | -11 | -0.4% | 1,700 |
| 2024/09/24 | 2,821 | 2,830 | 2,810 | 2,825 | +4 | +0.1% | 6,200 |
| 2024/09/20 | 2,821 | 2,821 | 2,821 | 2,821 | -10 | -0.4% | 100 |
| 2024/09/19 | 2,831 | 2,831 | 2,831 | 2,831 | +1 | ±0% | 200 |
| 2024/09/18 | 2,823 | 2,830 | 2,823 | 2,830 | +4 | +0.1% | 700 |
| 2024/09/17 | 2,826 | 2,826 | 2,826 | 2,826 | ±0 | ±0% | 200 |
| 2024/09/13 | 2,841 | 2,841 | 2,814 | 2,826 | -15 | -0.5% | 1,500 |
| 2024/09/12 | 2,850 | 2,868 | 2,841 | 2,841 | +6 | +0.2% | 1,200 |
| 2024/09/11 | 2,843 | 2,843 | 2,835 | 2,835 | -20 | -0.7% | 1,800 |
| 2024/09/10 | 2,870 | 2,870 | 2,831 | 2,855 | -4 | -0.1% | 1,500 |
| 2024/09/09 | 2,834 | 2,859 | 2,830 | 2,859 | +6 | +0.2% | 900 |
| 2024/09/06 | 2,857 | 2,857 | 2,828 | 2,853 | +4 | +0.1% | 1,200 |
| 2024/09/05 | 2,850 | 2,851 | 2,825 | 2,849 | -11 | -0.4% | 1,300 |
| 2024/09/04 | 2,872 | 2,872 | 2,860 | 2,860 | +37 | +1.3% | 600 |
| 2024/09/03 | 2,834 | 2,852 | 2,823 | 2,823 | -11 | -0.4% | 800 |
| 2024/09/02 | 2,834 | 2,834 | 2,834 | 2,834 | ±0 | ±0% | 200 |
| 2024/08/30 | 2,828 | 2,834 | 2,820 | 2,834 | +13 | +0.5% | 800 |
| 2024/08/29 | 2,821 | 2,821 | 2,810 | 2,821 | ±0 | ±0% | 2,000 |
| 2024/08/28 | 2,826 | 2,857 | 2,821 | 2,821 | -5 | -0.2% | 900 |
| 2024/08/27 | 2,862 | 2,862 | 2,823 | 2,826 | -36 | -1.3% | 700 |
| 2024/08/26 | 2,817 | 2,864 | 2,817 | 2,862 | +45 | +1.6% | 1,400 |
| 2024/08/23 | 2,850 | 2,863 | 2,814 | 2,817 | -33 | -1.2% | 3,700 |
| 2024/08/22 | 2,834 | 2,857 | 2,834 | 2,850 | +10 | +0.4% | 700 |
| 2024/08/21 | 2,843 | 2,859 | 2,826 | 2,840 | -3 | -0.1% | 1,100 |
| 2024/08/20 | 2,849 | 2,849 | 2,821 | 2,843 | -6 | -0.2% | 700 |
| 2024/08/19 | 2,816 | 2,849 | 2,806 | 2,849 | +33 | +1.2% | 800 |
| 2024/08/16 | 2,868 | 2,868 | 2,803 | 2,816 | -52 | -1.8% | 4,600 |
| 2024/08/15 | 2,869 | 2,869 | 2,828 | 2,868 | +5 | +0.2% | 1,000 |
| 2024/08/14 | 2,868 | 2,868 | 2,825 | 2,863 | +32 | +1.1% | 1,400 |
201～
250
件表示中 / 3767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 | 304,500円 | +0.3% | -5.6% | 3.69% | 12.21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 |
| 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 | 205,700円 | +10.0% | +49.4% | 3.40% | 8.45倍 | 1.23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 | 141,100円 | +3.1% | +20.0% | 2.69% | 10.48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 | 300,000円 | +4.3% | - | 0.33% | 32.01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
