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 |
|---|---|---|---|---|---|---|---|
| 2004/10/21 | 3,285 | 3,305 | 3,275 | 3,275 | -15 | -0.5% | 11,000 |
| 2004/10/20 | 3,325 | 3,340 | 3,275 | 3,290 | -50 | -1.5% | 15,000 |
| 2004/10/19 | 3,315 | 3,345 | 3,315 | 3,340 | +50 | +1.5% | 15,400 |
| 2004/10/18 | 3,295 | 3,330 | 3,290 | 3,290 | +20 | +0.6% | 18,400 |
| 2004/10/15 | 3,250 | 3,270 | 3,215 | 3,270 | -15 | -0.5% | 15,200 |
| 2004/10/14 | 3,335 | 3,335 | 3,275 | 3,285 | -65 | -1.9% | 8,200 |
| 2004/10/13 | 3,345 | 3,350 | 3,300 | 3,350 | ±0 | ±0% | 14,400 |
| 2004/10/12 | 3,350 | 3,360 | 3,340 | 3,350 | -30 | -0.9% | 9,800 |
| 2004/10/08 | 3,420 | 3,420 | 3,380 | 3,380 | -60 | -1.7% | 9,200 |
| 2004/10/07 | 3,450 | 3,460 | 3,415 | 3,440 | -10 | -0.3% | 13,400 |
| 2004/10/06 | 3,425 | 3,455 | 3,400 | 3,450 | +15 | +0.4% | 10,600 |
| 2004/10/05 | 3,500 | 3,500 | 3,435 | 3,435 | -65 | -1.9% | 12,600 |
| 2004/10/04 | 3,525 | 3,530 | 3,495 | 3,500 | +30 | +0.9% | 26,400 |
| 2004/10/01 | 3,405 | 3,500 | 3,405 | 3,470 | +55 | +1.6% | 14,800 |
| 2004/09/30 | 3,380 | 3,430 | 3,345 | 3,415 | +35 | +1% | 17,400 |
| 2004/09/29 | 3,405 | 3,440 | 3,360 | 3,380 | +20 | +0.6% | 32,200 |
| 2004/09/28 | 3,295 | 3,420 | 3,275 | 3,360 | +20 | +0.6% | 25,000 |
| 2004/09/27 | 3,300 | 3,340 | 3,250 | 3,340 | +20 | +0.6% | 18,800 |
| 2004/09/24 | 3,255 | 3,390 | 3,240 | 3,320 | +20 | +0.6% | 15,000 |
| 2004/09/22 | 3,330 | 3,330 | 3,190 | 3,300 | ±0 | ±0% | 23,400 |
| 2004/09/21 | 3,430 | 3,430 | 3,300 | 3,300 | -160 | -4.6% | 26,200 |
| 2004/09/17 | 3,465 | 3,465 | 3,430 | 3,460 | -15 | -0.4% | 15,600 |
| 2004/09/16 | 3,500 | 3,550 | 3,450 | 3,475 | ±0 | ±0% | 29,000 |
| 2004/09/15 | 3,485 | 3,625 | 3,385 | 3,475 | -15 | -0.4% | 67,600 |
| 2004/09/14 | 3,540 | 3,540 | 3,475 | 3,490 | -55 | -1.6% | 23,400 |
| 2004/09/13 | 3,520 | 3,545 | 3,500 | 3,545 | +25 | +0.7% | 18,400 |
| 2004/09/10 | 3,555 | 3,555 | 3,500 | 3,520 | -35 | -1% | 22,400 |
| 2004/09/09 | 3,560 | 3,595 | 3,555 | 3,555 | ±0 | ±0% | 18,200 |
| 2004/09/08 | 3,550 | 3,575 | 3,550 | 3,555 | -15 | -0.4% | 19,400 |
| 2004/09/07 | 3,590 | 3,600 | 3,535 | 3,570 | -30 | -0.8% | 23,600 |
| 2004/09/06 | 3,640 | 3,640 | 3,580 | 3,600 | -80 | -2.2% | 24,000 |
| 2004/09/03 | 3,750 | 3,750 | 3,640 | 3,680 | -80 | -2.1% | 32,800 |
| 2004/09/02 | 3,745 | 3,795 | 3,730 | 3,760 | -5 | -0.1% | 40,200 |
| 2004/09/01 | 3,630 | 3,775 | 3,630 | 3,765 | +135 | +3.7% | 72,600 |
| 2004/08/31 | 3,595 | 3,635 | 3,575 | 3,630 | -10 | -0.3% | 33,800 |
| 2004/08/30 | 3,595 | 3,665 | 3,580 | 3,640 | +90 | +2.5% | 54,600 |
| 2004/08/27 | 3,385 | 3,550 | 3,385 | 3,550 | +165 | +4.9% | 50,000 |
| 2004/08/26 | 3,405 | 3,425 | 3,375 | 3,385 | +10 | +0.3% | 29,800 |
| 2004/08/25 | 3,340 | 3,375 | 3,305 | 3,375 | +10 | +0.3% | 17,600 |
| 2004/08/24 | 3,340 | 3,365 | 3,305 | 3,365 | +35 | +1.1% | 12,600 |
| 2004/08/23 | 3,305 | 3,360 | 3,300 | 3,330 | +65 | +2% | 19,000 |
| 2004/08/20 | 3,250 | 3,335 | 3,250 | 3,265 | +15 | +0.5% | 12,000 |
| 2004/08/19 | 3,270 | 3,300 | 3,230 | 3,250 | ±0 | ±0% | 19,400 |
| 2004/08/18 | 3,305 | 3,305 | 3,225 | 3,250 | -70 | -2.1% | 20,800 |
| 2004/08/17 | 3,400 | 3,400 | 3,315 | 3,320 | -30 | -0.9% | 22,400 |
| 2004/08/16 | 3,350 | 3,350 | 3,290 | 3,350 | ±0 | ±0% | 22,200 |
| 2004/08/13 | 3,255 | 3,350 | 3,255 | 3,350 | +45 | +1.4% | 46,800 |
| 2004/08/12 | 3,255 | 3,305 | 3,250 | 3,305 | +50 | +1.5% | 26,800 |
| 2004/08/11 | 3,350 | 3,400 | 3,250 | 3,255 | +5 | +0.2% | 40,200 |
| 2004/08/10 | 3,115 | 3,290 | 3,115 | 3,250 | +135 | +4.3% | 32,400 |
5101～
5150
件表示中 / 5552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 | 115,800円 | -21.3% | -33.9% | 2.85% | 17.08倍 | 0.97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 |
| ＷＳＣＯＰＥ | 24,800円 | -82.6% | - | 0.00% | - | 0.27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 | 259,800円 | +2.1% | -13.6% | 2.96% | 17.01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 | 86,400円 | +8.9% | +1.7% | 4.63% | 13.68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 |
| 日アンテナ | 89,600円 | +4.8% | +71.4% | 0.00% | 11.99倍 | 0.62倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
