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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 2,867 | 2,867 | 2,814 | 2,831 | -2 | -0.1% | 4,900 |
| 2024/08/09 | 2,795 | 2,867 | 2,775 | 2,833 | -37 | -1.3% | 2,200 |
| 2024/08/08 | 2,778 | 2,870 | 2,735 | 2,870 | +92 | +3.3% | 3,200 |
| 2024/08/07 | 2,735 | 2,885 | 2,735 | 2,778 | +10 | +0.4% | 2,200 |
| 2024/08/06 | 2,880 | 2,880 | 2,740 | 2,768 | -112 | -3.9% | 3,100 |
| 2024/08/05 | 2,899 | 2,927 | 2,664 | 2,880 | -19 | -0.7% | 9,400 |
| 2024/08/02 | 2,901 | 2,920 | 2,870 | 2,899 | -17 | -0.6% | 6,600 |
| 2024/08/01 | 2,915 | 2,917 | 2,915 | 2,916 | -28 | -1% | 700 |
| 2024/07/31 | 2,940 | 2,944 | 2,940 | 2,944 | +23 | +0.8% | 1,300 |
| 2024/07/30 | 2,946 | 2,946 | 2,921 | 2,921 | -25 | -0.8% | 1,500 |
| 2024/07/29 | 2,949 | 2,949 | 2,946 | 2,946 | +26 | +0.9% | 700 |
| 2024/07/26 | 2,925 | 2,959 | 2,920 | 2,920 | -5 | -0.2% | 800 |
| 2024/07/25 | 2,955 | 2,960 | 2,925 | 2,925 | -30 | -1% | 2,500 |
| 2024/07/24 | 2,960 | 2,964 | 2,955 | 2,955 | - | - | 1,100 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 2,965 | 2,967 | 2,961 | 2,967 | +1 | ±0% | 800 |
| 2024/07/19 | 2,965 | 2,966 | 2,965 | 2,966 | -5 | -0.2% | 800 |
| 2024/07/18 | 2,965 | 2,971 | 2,965 | 2,971 | +6 | +0.2% | 1,000 |
| 2024/07/17 | 2,964 | 2,965 | 2,964 | 2,965 | +1 | ±0% | 200 |
| 2024/07/16 | 2,970 | 2,971 | 2,964 | 2,964 | +2 | +0.1% | 1,600 |
| 2024/07/12 | 2,964 | 2,965 | 2,962 | 2,962 | +1 | ±0% | 400 |
| 2024/07/11 | 2,963 | 2,963 | 2,946 | 2,961 | -2 | -0.1% | 2,700 |
| 2024/07/10 | 2,961 | 2,965 | 2,960 | 2,963 | -25 | -0.8% | 3,200 |
| 2024/07/09 | 2,981 | 3,005 | 2,965 | 2,988 | ±0 | ±0% | 2,900 |
| 2024/07/08 | 3,010 | 3,010 | 2,984 | 2,988 | -22 | -0.7% | 1,300 |
| 2024/07/05 | 2,994 | 3,020 | 2,994 | 3,010 | +23 | +0.8% | 3,800 |
| 2024/07/04 | 2,962 | 2,987 | 2,959 | 2,987 | +25 | +0.8% | 2,600 |
| 2024/07/03 | 2,955 | 2,962 | 2,946 | 2,962 | +16 | +0.5% | 1,000 |
| 2024/07/02 | 2,920 | 2,956 | 2,920 | 2,946 | +25 | +0.9% | 2,700 |
| 2024/07/01 | 2,980 | 2,980 | 2,909 | 2,921 | -59 | -2% | 8,000 |
| 2024/06/28 | 3,000 | 3,000 | 2,970 | 2,980 | -20 | -0.7% | 6,800 |
| 2024/06/27 | 2,946 | 3,015 | 2,946 | 3,000 | -185 | -5.8% | 14,500 |
| 2024/06/26 | 3,175 | 3,200 | 3,170 | 3,185 | +10 | +0.3% | 9,100 |
| 2024/06/25 | 3,180 | 3,185 | 3,170 | 3,175 | ±0 | ±0% | 7,300 |
| 2024/06/24 | 3,165 | 3,180 | 3,150 | 3,175 | +15 | +0.5% | 2,700 |
| 2024/06/21 | 3,160 | 3,185 | 3,150 | 3,160 | ±0 | ±0% | 3,800 |
| 2024/06/20 | 3,170 | 3,180 | 3,160 | 3,160 | -15 | -0.5% | 1,900 |
| 2024/06/19 | 3,180 | 3,180 | 3,175 | 3,175 | -5 | -0.2% | 1,200 |
| 2024/06/18 | 3,190 | 3,195 | 3,170 | 3,180 | +10 | +0.3% | 1,300 |
| 2024/06/17 | 3,175 | 3,190 | 3,155 | 3,170 | +10 | +0.3% | 2,800 |
| 2024/06/14 | 3,155 | 3,160 | 3,150 | 3,160 | +10 | +0.3% | 1,000 |
| 2024/06/13 | 3,155 | 3,165 | 3,150 | 3,150 | -20 | -0.6% | 3,200 |
| 2024/06/12 | 3,175 | 3,175 | 3,150 | 3,170 | +25 | +0.8% | 1,400 |
| 2024/06/11 | 3,125 | 3,145 | 3,125 | 3,145 | +10 | +0.3% | 1,400 |
| 2024/06/10 | 3,115 | 3,145 | 3,100 | 3,135 | +30 | +1% | 4,400 |
| 2024/06/07 | 3,145 | 3,145 | 3,100 | 3,105 | -55 | -1.7% | 5,500 |
| 2024/06/06 | 3,160 | 3,160 | 3,145 | 3,160 | ±0 | ±0% | 6,200 |
| 2024/06/05 | 3,165 | 3,165 | 3,160 | 3,160 | -10 | -0.3% | 2,400 |
| 2024/06/04 | 3,180 | 3,180 | 3,160 | 3,170 | ±0 | ±0% | 3,700 |
| 2024/06/03 | 3,160 | 3,170 | 3,155 | 3,170 | ±0 | ±0% | 3,200 |
251～
300
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
