アクセルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 1,173 | 1,199 | 1,162 | 1,190 | +18 | +1.5% | 36,500 |
| 2025/08/26 | 1,188 | 1,188 | 1,172 | 1,172 | -16 | -1.3% | 25,900 |
| 2025/08/25 | 1,198 | 1,203 | 1,188 | 1,188 | -5 | -0.4% | 28,600 |
| 2025/08/22 | 1,161 | 1,199 | 1,160 | 1,193 | +35 | +3% | 53,100 |
| 2025/08/21 | 1,165 | 1,166 | 1,152 | 1,158 | -11 | -0.9% | 19,900 |
| 2025/08/20 | 1,157 | 1,173 | 1,152 | 1,169 | +5 | +0.4% | 28,700 |
| 2025/08/19 | 1,150 | 1,175 | 1,149 | 1,164 | +14 | +1.2% | 38,300 |
| 2025/08/18 | 1,163 | 1,169 | 1,144 | 1,150 | -10 | -0.9% | 50,200 |
| 2025/08/15 | 1,150 | 1,160 | 1,135 | 1,160 | +15 | +1.3% | 61,500 |
| 2025/08/14 | 1,147 | 1,157 | 1,141 | 1,145 | -2 | -0.2% | 30,000 |
| 2025/08/13 | 1,150 | 1,167 | 1,140 | 1,147 | -9 | -0.8% | 36,700 |
| 2025/08/12 | 1,165 | 1,174 | 1,150 | 1,156 | ±0 | ±0% | 67,700 |
| 2025/08/08 | 1,155 | 1,167 | 1,135 | 1,156 | +1 | +0.1% | 90,200 |
| 2025/08/07 | 1,205 | 1,248 | 1,151 | 1,155 | +17 | +1.5% | 411,100 |
| 2025/08/06 | 1,138 | 1,138 | 1,138 | 1,138 | +150 | +15.2% | 23,400 |
| 2025/08/05 | 985 | 999 | 970 | 988 | -2 | -0.2% | 31,200 |
| 2025/08/04 | 969 | 993 | 969 | 990 | -9 | -0.9% | 52,400 |
| 2025/08/01 | 982 | 1,002 | 982 | 999 | +22 | +2.3% | 34,700 |
| 2025/07/31 | 968 | 979 | 959 | 977 | +17 | +1.8% | 14,400 |
| 2025/07/30 | 968 | 979 | 955 | 960 | -6 | -0.6% | 26,100 |
| 2025/07/29 | 978 | 979 | 965 | 966 | -12 | -1.2% | 31,300 |
| 2025/07/28 | 985 | 992 | 978 | 978 | +1 | +0.1% | 12,000 |
| 2025/07/25 | 990 | 993 | 976 | 977 | -7 | -0.7% | 19,900 |
| 2025/07/24 | 999 | 999 | 982 | 984 | -15 | -1.5% | 22,300 |
| 2025/07/23 | 973 | 999 | 968 | 999 | +36 | +3.7% | 70,100 |
| 2025/07/22 | 953 | 968 | 943 | 963 | +13 | +1.4% | 28,400 |
| 2025/07/18 | 955 | 958 | 949 | 950 | -5 | -0.5% | 18,600 |
| 2025/07/17 | 953 | 964 | 952 | 955 | +2 | +0.2% | 15,000 |
| 2025/07/16 | 964 | 971 | 953 | 953 | -11 | -1.1% | 10,700 |
| 2025/07/15 | 966 | 968 | 961 | 964 | -2 | -0.2% | 17,800 |
| 2025/07/14 | 966 | 976 | 960 | 966 | ±0 | ±0% | 30,000 |
| 2025/07/11 | 979 | 981 | 966 | 966 | ±0 | ±0% | 23,100 |
| 2025/07/10 | 976 | 980 | 965 | 966 | -10 | -1% | 20,200 |
| 2025/07/09 | 963 | 992 | 963 | 976 | +18 | +1.9% | 34,200 |
| 2025/07/08 | 943 | 968 | 943 | 958 | +15 | +1.6% | 36,000 |
| 2025/07/07 | 950 | 955 | 942 | 943 | ±0 | ±0% | 16,500 |
| 2025/07/04 | 953 | 960 | 941 | 943 | -4 | -0.4% | 21,400 |
| 2025/07/03 | 940 | 950 | 939 | 947 | +7 | +0.7% | 25,100 |
| 2025/07/02 | 943 | 947 | 938 | 940 | -1 | -0.1% | 19,000 |
| 2025/07/01 | 948 | 958 | 941 | 941 | -5 | -0.5% | 25,700 |
| 2025/06/30 | 961 | 966 | 941 | 946 | -5 | -0.5% | 25,700 |
| 2025/06/27 | 949 | 961 | 945 | 951 | +10 | +1.1% | 25,700 |
| 2025/06/26 | 940 | 945 | 936 | 941 | +1 | +0.1% | 17,500 |
| 2025/06/25 | 948 | 949 | 930 | 940 | -10 | -1.1% | 32,800 |
| 2025/06/24 | 972 | 973 | 946 | 950 | -7 | -0.7% | 24,500 |
| 2025/06/23 | 958 | 965 | 954 | 957 | +4 | +0.4% | 19,300 |
| 2025/06/20 | 965 | 979 | 953 | 953 | -12 | -1.2% | 36,200 |
| 2025/06/19 | 992 | 992 | 965 | 965 | -28 | -2.8% | 33,600 |
| 2025/06/18 | 994 | 1,013 | 990 | 993 | -6 | -0.6% | 50,100 |
| 2025/06/17 | 982 | 1,007 | 970 | 999 | +77 | +8.4% | 198,500 |
1～
50
件表示中 / 5556件
類似銘柄と比較する
現在ご覧いただいている「アクセル」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 |
|---|---|---|---|---|---|---|---|---|
| アクセル | 119,000円 | -21.3% | -33.9% | 2.77% | 17.55倍 | 0.99倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| ＦＤＫ | 41,000円 | -5.0% | +3.1% | 0.00% | 23.58倍 | 0.87倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ＷＳＣＯＰＥ | 25,000円 | -82.6% | - | 0.00% | - | 0.28倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＭＵＴＯＨ－ＨＤ | 260,600円 | +2.1% | -13.6% | 2.95% | 17.07倍 | 0.50倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 三社電機 | 86,900円 | +8.9% | +1.7% | 4.60% | 13.76倍 | 0.47倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
市場注目の銘柄
チャート関連のコラム
