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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,015 | 3,020 | 2,998 | 3,005 | ±0 | ±0% | 1,700 |
| 2024/02/07 | 3,020 | 3,030 | 3,005 | 3,005 | -5 | -0.2% | 3,100 |
| 2024/02/06 | 2,980 | 3,010 | 2,974 | 3,010 | +30 | +1% | 9,600 |
| 2024/02/05 | 2,988 | 2,988 | 2,980 | 2,980 | -8 | -0.3% | 1,000 |
| 2024/02/02 | 3,000 | 3,000 | 2,983 | 2,988 | +5 | +0.2% | 1,100 |
| 2024/02/01 | 3,000 | 3,000 | 2,983 | 2,983 | +17 | +0.6% | 1,500 |
| 2024/01/31 | 2,959 | 2,999 | 2,959 | 2,966 | +7 | +0.2% | 1,600 |
| 2024/01/30 | 2,989 | 3,005 | 2,936 | 2,959 | -30 | -1% | 10,500 |
| 2024/01/29 | 3,010 | 3,020 | 2,975 | 2,989 | -11 | -0.4% | 14,000 |
| 2024/01/26 | 2,999 | 3,000 | 2,980 | 3,000 | +1 | ±0% | 3,800 |
| 2024/01/25 | 2,995 | 2,999 | 2,994 | 2,999 | +29 | +1% | 1,000 |
| 2024/01/24 | 2,985 | 2,993 | 2,970 | 2,970 | -21 | -0.7% | 600 |
| 2024/01/23 | 2,940 | 2,999 | 2,940 | 2,991 | +51 | +1.7% | 1,700 |
| 2024/01/22 | 2,941 | 2,951 | 2,928 | 2,940 | +12 | +0.4% | 2,500 |
| 2024/01/19 | 2,945 | 2,945 | 2,925 | 2,928 | -12 | -0.4% | 1,100 |
| 2024/01/18 | 2,947 | 2,947 | 2,916 | 2,940 | +30 | +1% | 1,400 |
| 2024/01/17 | 2,947 | 2,947 | 2,906 | 2,910 | -13 | -0.4% | 2,100 |
| 2024/01/16 | 2,920 | 2,923 | 2,912 | 2,923 | +9 | +0.3% | 1,600 |
| 2024/01/15 | 2,916 | 2,937 | 2,911 | 2,914 | -1 | ±0% | 1,700 |
| 2024/01/12 | 2,943 | 2,943 | 2,914 | 2,915 | -15 | -0.5% | 2,600 |
| 2024/01/11 | 2,921 | 2,931 | 2,920 | 2,930 | +6 | +0.2% | 4,000 |
| 2024/01/10 | 2,918 | 2,925 | 2,910 | 2,924 | +13 | +0.4% | 4,800 |
| 2024/01/09 | 2,919 | 2,919 | 2,895 | 2,911 | +18 | +0.6% | 3,100 |
| 2024/01/05 | 2,893 | 2,893 | 2,885 | 2,893 | +8 | +0.3% | 900 |
| 2024/01/04 | 2,874 | 2,885 | 2,872 | 2,885 | +8 | +0.3% | 2,500 |
| 2023/12/29 | 2,865 | 2,896 | 2,865 | 2,877 | +12 | +0.4% | 1,400 |
| 2023/12/28 | 2,849 | 2,879 | 2,849 | 2,865 | +16 | +0.6% | 2,600 |
| 2023/12/27 | 2,852 | 2,860 | 2,833 | 2,849 | -3 | -0.1% | 4,700 |
| 2023/12/26 | 2,875 | 2,882 | 2,849 | 2,852 | -23 | -0.8% | 4,600 |
| 2023/12/25 | 2,881 | 2,883 | 2,869 | 2,875 | -6 | -0.2% | 4,500 |
| 2023/12/22 | 2,898 | 2,898 | 2,881 | 2,881 | -2 | -0.1% | 1,100 |
| 2023/12/21 | 2,902 | 2,902 | 2,882 | 2,883 | -17 | -0.6% | 800 |
| 2023/12/20 | 2,901 | 2,901 | 2,900 | 2,900 | -1 | ±0% | 900 |
| 2023/12/19 | 2,884 | 2,905 | 2,882 | 2,901 | -8 | -0.3% | 2,000 |
| 2023/12/18 | 2,910 | 2,910 | 2,909 | 2,909 | -1 | ±0% | 500 |
| 2023/12/15 | 2,880 | 2,910 | 2,873 | 2,910 | +30 | +1% | 1,300 |
| 2023/12/14 | 2,872 | 2,900 | 2,871 | 2,880 | -20 | -0.7% | 1,300 |
| 2023/12/13 | 2,889 | 2,900 | 2,889 | 2,900 | +11 | +0.4% | 400 |
| 2023/12/12 | 2,872 | 2,889 | 2,872 | 2,889 | +16 | +0.6% | 600 |
| 2023/12/11 | 2,883 | 2,883 | 2,872 | 2,873 | -7 | -0.2% | 500 |
| 2023/12/08 | 2,890 | 2,899 | 2,880 | 2,880 | -3 | -0.1% | 900 |
| 2023/12/07 | 2,893 | 2,900 | 2,883 | 2,883 | +2 | +0.1% | 900 |
| 2023/12/06 | 2,897 | 2,900 | 2,881 | 2,881 | -2 | -0.1% | 1,500 |
| 2023/12/05 | 2,885 | 2,885 | 2,867 | 2,883 | +28 | +1% | 1,400 |
| 2023/12/04 | 2,864 | 2,865 | 2,850 | 2,855 | -5 | -0.2% | 3,000 |
| 2023/12/01 | 2,860 | 2,860 | 2,841 | 2,860 | ±0 | ±0% | 1,700 |
| 2023/11/30 | 2,877 | 2,877 | 2,841 | 2,860 | -3 | -0.1% | 2,800 |
| 2023/11/29 | 2,841 | 2,864 | 2,841 | 2,863 | -1 | ±0% | 1,800 |
| 2023/11/28 | 2,854 | 2,864 | 2,854 | 2,864 | +10 | +0.4% | 2,200 |
| 2023/11/27 | 2,870 | 2,870 | 2,845 | 2,854 | -16 | -0.6% | 3,900 |
301～
350
件表示中 / 3692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 | 295,400円 | +0.3% | -15.7% | 3.33% | 13.82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 | 113,300円 | +5.3% | +5.8% | 1.06% | 29.17倍 | 3.84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 | 142,500円 | +3.1% | +11.5% | 2.32% | 13.28倍 | 0.65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 | 154,700円 | +2.1% | -22.1% | 4.52% | 6.63倍 | 1.01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 |
| ベルグアース | 295,100円 | +4.3% | - | 0.34% | 31.48倍 | 2.29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
