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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 2,251 | 2,255 | 2,206 | 2,210 | -41 | -1.8% | 5,800 |
| 2015/06/01 | 2,250 | 2,260 | 2,220 | 2,251 | +51 | +2.3% | 8,400 |
| 2015/05/29 | 2,179 | 2,236 | 2,122 | 2,200 | +10 | +0.5% | 16,600 |
| 2015/05/28 | 2,130 | 2,194 | 2,124 | 2,190 | +196 | +9.8% | 29,000 |
| 2015/05/27 | 1,984 | 1,996 | 1,950 | 1,994 | +50 | +2.6% | 6,600 |
| 2015/05/26 | 1,902 | 1,945 | 1,902 | 1,944 | +45 | +2.4% | 3,200 |
| 2015/05/25 | 1,899 | 1,914 | 1,872 | 1,899 | +40 | +2.2% | 4,400 |
| 2015/05/22 | 1,837 | 1,859 | 1,837 | 1,859 | +22 | +1.2% | 900 |
| 2015/05/21 | 1,843 | 1,843 | 1,830 | 1,837 | +16 | +0.9% | 1,900 |
| 2015/05/20 | 1,824 | 1,843 | 1,820 | 1,821 | +6 | +0.3% | 1,000 |
| 2015/05/19 | 1,814 | 1,845 | 1,807 | 1,815 | -5 | -0.3% | 3,600 |
| 2015/05/18 | 1,812 | 1,828 | 1,812 | 1,820 | ±0 | ±0% | 1,900 |
| 2015/05/15 | 1,835 | 1,848 | 1,805 | 1,820 | -28 | -1.5% | 10,500 |
| 2015/05/14 | 1,900 | 1,900 | 1,848 | 1,848 | -61 | -3.2% | 9,100 |
| 2015/05/13 | 1,947 | 1,947 | 1,872 | 1,909 | -34 | -1.7% | 3,400 |
| 2015/05/12 | 1,870 | 1,947 | 1,870 | 1,943 | +73 | +3.9% | 2,700 |
| 2015/05/11 | 1,905 | 1,980 | 1,870 | 1,870 | -69 | -3.6% | 17,200 |
| 2015/05/08 | 1,850 | 1,943 | 1,833 | 1,939 | +89 | +4.8% | 5,500 |
| 2015/05/07 | 1,881 | 1,893 | 1,850 | 1,850 | -50 | -2.6% | 7,000 |
| 2015/05/01 | 1,980 | 1,980 | 1,900 | 1,900 | -87 | -4.4% | 13,500 |
| 2015/04/30 | 2,053 | 2,094 | 1,975 | 1,987 | -116 | -5.5% | 18,500 |
| 2015/04/28 | 2,199 | 2,243 | 2,012 | 2,103 | -246 | -10.5% | 93,400 |
| 2015/04/27 | 2,349 | 2,349 | 2,349 | 2,349 | +400 | +20.5% | 9,800 |
| 2015/04/24 | 1,980 | 1,980 | 1,899 | 1,949 | -32 | -1.6% | 14,400 |
| 2015/04/23 | 1,851 | 1,981 | 1,851 | 1,981 | +141 | +7.7% | 23,300 |
| 2015/04/22 | 1,806 | 1,840 | 1,805 | 1,840 | +23 | +1.3% | 6,300 |
| 2015/04/21 | 1,793 | 1,818 | 1,793 | 1,817 | +27 | +1.5% | 2,900 |
| 2015/04/20 | 1,800 | 1,828 | 1,790 | 1,790 | -27 | -1.5% | 6,500 |
| 2015/04/17 | 1,807 | 1,845 | 1,777 | 1,817 | -30 | -1.6% | 4,200 |
| 2015/04/16 | 1,870 | 1,870 | 1,799 | 1,847 | -22 | -1.2% | 3,800 |
| 2015/04/15 | 1,829 | 1,880 | 1,797 | 1,869 | +40 | +2.2% | 10,200 |
| 2015/04/14 | 1,835 | 1,835 | 1,791 | 1,829 | -6 | -0.3% | 5,700 |
| 2015/04/13 | 1,743 | 1,835 | 1,743 | 1,835 | +95 | +5.5% | 3,900 |
| 2015/04/10 | 1,748 | 1,750 | 1,732 | 1,740 | +11 | +0.6% | 2,000 |
| 2015/04/09 | 1,721 | 1,733 | 1,721 | 1,729 | +13 | +0.8% | 1,200 |
| 2015/04/08 | 1,746 | 1,746 | 1,702 | 1,716 | -19 | -1.1% | 5,200 |
| 2015/04/07 | 1,750 | 1,750 | 1,711 | 1,735 | -9 | -0.5% | 1,800 |
| 2015/04/06 | 1,750 | 1,750 | 1,660 | 1,744 | -6 | -0.3% | 4,600 |
| 2015/04/03 | 1,760 | 1,760 | 1,700 | 1,750 | -8 | -0.5% | 8,600 |
| 2015/04/02 | 1,551 | 1,895 | 1,551 | 1,758 | +214 | +13.9% | 32,900 |
| 2015/04/01 | 1,501 | 1,586 | 1,498 | 1,544 | +73 | +5% | 5,400 |
| 2015/03/31 | 1,458 | 1,471 | 1,451 | 1,471 | +41 | +2.9% | 1,700 |
| 2015/03/30 | 1,439 | 1,440 | 1,430 | 1,430 | -9 | -0.6% | 1,000 |
| 2015/03/27 | 1,410 | 1,473 | 1,407 | 1,439 | +32 | +2.3% | 4,600 |
| 2015/03/26 | 1,407 | 1,409 | 1,407 | 1,407 | -2 | -0.1% | 3,000 |
| 2015/03/25 | 1,416 | 1,421 | 1,400 | 1,409 | -31 | -2.2% | 7,300 |
| 2015/03/24 | 1,452 | 1,452 | 1,440 | 1,440 | -12 | -0.8% | 800 |
| 2015/03/23 | 1,452 | 1,452 | 1,448 | 1,452 | ±0 | ±0% | 1,900 |
| 2015/03/20 | 1,479 | 1,479 | 1,440 | 1,452 | -27 | -1.8% | 1,300 |
| 2015/03/19 | 1,479 | 1,479 | 1,450 | 1,479 | +60 | +4.2% | 2,600 |
2501～
2550
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
