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 |
|---|---|---|---|---|---|---|---|
| 2015/03/10 | 1,428 | 1,428 | 1,400 | 1,400 | -21 | -1.5% | 2,900 |
| 2015/03/09 | 1,450 | 1,451 | 1,420 | 1,421 | -32 | -2.2% | 2,500 |
| 2015/03/06 | 1,477 | 1,485 | 1,453 | 1,453 | +10 | +0.7% | 4,100 |
| 2015/03/05 | 1,451 | 1,468 | 1,443 | 1,443 | -33 | -2.2% | 900 |
| 2015/03/04 | 1,443 | 1,489 | 1,443 | 1,476 | +34 | +2.4% | 1,200 |
| 2015/03/03 | 1,450 | 1,490 | 1,442 | 1,442 | +3 | +0.2% | 2,900 |
| 2015/03/02 | 1,385 | 1,439 | 1,385 | 1,439 | +57 | +4.1% | 1,900 |
| 2015/02/27 | 1,400 | 1,400 | 1,382 | 1,382 | -9 | -0.6% | 1,300 |
| 2015/02/26 | 1,390 | 1,400 | 1,390 | 1,391 | +1 | +0.1% | 700 |
| 2015/02/25 | 1,430 | 1,430 | 1,376 | 1,390 | -33 | -2.3% | 2,000 |
| 2015/02/24 | 1,425 | 1,443 | 1,419 | 1,423 | +11 | +0.8% | 2,300 |
| 2015/02/23 | 1,400 | 1,444 | 1,385 | 1,412 | +27 | +1.9% | 2,600 |
| 2015/02/20 | 1,385 | 1,385 | 1,369 | 1,385 | +17 | +1.2% | 1,500 |
| 2015/02/19 | 1,332 | 1,390 | 1,332 | 1,368 | +41 | +3.1% | 2,000 |
| 2015/02/18 | 1,320 | 1,337 | 1,317 | 1,327 | +10 | +0.8% | 6,600 |
| 2015/02/17 | 1,322 | 1,322 | 1,288 | 1,317 | -5 | -0.4% | 1,500 |
| 2015/02/16 | 1,350 | 1,350 | 1,322 | 1,322 | -16 | -1.2% | 2,600 |
| 2015/02/13 | 1,390 | 1,390 | 1,338 | 1,338 | +38 | +2.9% | 1,700 |
| 2015/02/12 | 1,327 | 1,327 | 1,300 | 1,300 | -33 | -2.5% | 7,100 |
| 2015/02/10 | 1,369 | 1,369 | 1,267 | 1,333 | -36 | -2.6% | 4,300 |
| 2015/02/09 | 1,387 | 1,389 | 1,360 | 1,369 | -16 | -1.2% | 4,600 |
| 2015/02/06 | 1,440 | 1,440 | 1,380 | 1,385 | -75 | -5.1% | 11,300 |
| 2015/02/05 | 1,444 | 1,460 | 1,432 | 1,460 | +10 | +0.7% | 800 |
| 2015/02/04 | 1,455 | 1,456 | 1,430 | 1,450 | -20 | -1.4% | 2,600 |
| 2015/02/03 | 1,463 | 1,495 | 1,444 | 1,470 | -33 | -2.2% | 2,500 |
| 2015/02/02 | 1,546 | 1,546 | 1,488 | 1,503 | -83 | -5.2% | 2,300 |
| 2015/01/30 | 1,529 | 1,586 | 1,526 | 1,586 | +87 | +5.8% | 8,100 |
| 2015/01/29 | 1,416 | 1,550 | 1,416 | 1,499 | +84 | +5.9% | 9,200 |
| 2015/01/28 | 1,400 | 1,440 | 1,360 | 1,415 | -30 | -2.1% | 20,300 |
| 2015/01/27 | 1,565 | 1,569 | 1,421 | 1,445 | -80 | -5.2% | 21,400 |
| 2015/01/26 | 1,679 | 1,699 | 1,510 | 1,525 | +126 | +9% | 119,400 |
| 2015/01/23 | 1,369 | 1,400 | 1,350 | 1,399 | +49 | +3.6% | 17,300 |
| 2015/01/22 | 1,360 | 1,389 | 1,330 | 1,350 | -10 | -0.7% | 5,300 |
| 2015/01/21 | 1,300 | 1,360 | 1,300 | 1,360 | +53 | +4.1% | 1,800 |
| 2015/01/20 | 1,320 | 1,340 | 1,307 | 1,307 | -33 | -2.5% | 2,000 |
| 2015/01/19 | 1,270 | 1,390 | 1,269 | 1,340 | +100 | +8.1% | 12,100 |
| 2015/01/16 | 1,215 | 1,240 | 1,199 | 1,240 | +28 | +2.3% | 4,000 |
| 2015/01/15 | 1,212 | 1,212 | 1,200 | 1,212 | +6 | +0.5% | 4,300 |
| 2015/01/14 | 1,209 | 1,209 | 1,170 | 1,206 | +22 | +1.9% | 7,600 |
| 2015/01/13 | 1,193 | 1,210 | 1,165 | 1,184 | -8 | -0.7% | 4,600 |
| 2015/01/09 | 1,190 | 1,193 | 1,190 | 1,192 | +2 | +0.2% | 7,200 |
| 2015/01/08 | 1,200 | 1,200 | 1,190 | 1,190 | -3 | -0.3% | 3,600 |
| 2015/01/07 | 1,171 | 1,193 | 1,171 | 1,193 | +22 | +1.9% | 3,800 |
| 2015/01/06 | 1,199 | 1,199 | 1,171 | 1,171 | -28 | -2.3% | 1,800 |
| 2015/01/05 | 1,196 | 1,200 | 1,196 | 1,199 | +3 | +0.3% | 8,400 |
| 2014/12/30 | 1,157 | 1,196 | 1,157 | 1,196 | +46 | +4% | 1,600 |
| 2014/12/29 | 1,136 | 1,159 | 1,136 | 1,150 | +15 | +1.3% | 1,400 |
| 2014/12/26 | 1,190 | 1,190 | 1,135 | 1,135 | -35 | -3% | 3,300 |
| 2014/12/25 | 1,170 | 1,173 | 1,170 | 1,170 | -30 | -2.5% | 2,000 |
| 2014/12/24 | 1,180 | 1,200 | 1,169 | 1,200 | +24 | +2% | 1,200 |
2501～
2550
件表示中 / 3712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 | 310,500円 | +0.3% | -15.7% | 3.17% | 14.53倍 | 0.84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 |
| 極 洋 | 449,500円 | +15.6% | +15.1% | 3.34% | 6.51倍 | 0.80倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| ユキグニ | 107,400円 | -2.2% | +41.1% | 1.49% | 21.31倍 | 3.46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 |
| カネコ種 | 137,800円 | +3.1% | +11.5% | 2.76% | 12.80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 |
| ホクリヨウ | 146,900円 | +6.3% | +11.4% | 3.40% | 8.40倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
