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 |
|---|---|---|---|---|---|---|---|
| 2004/08/09 | 3,070 | 3,120 | 3,025 | 3,115 | -90 | -2.8% | 42,200 |
| 2004/08/06 | 3,150 | 3,265 | 3,135 | 3,205 | -95 | -2.9% | 26,000 |
| 2004/08/05 | 3,345 | 3,390 | 3,240 | 3,300 | -50 | -1.5% | 31,600 |
| 2004/08/04 | 3,200 | 3,350 | 3,075 | 3,350 | +80 | +2.4% | 67,200 |
| 2004/08/03 | 3,500 | 3,500 | 3,135 | 3,270 | -225 | -6.4% | 66,800 |
| 2004/08/02 | 3,575 | 3,575 | 3,465 | 3,495 | -50 | -1.4% | 49,400 |
| 2004/07/30 | 3,530 | 3,580 | 3,495 | 3,545 | +50 | +1.4% | 62,200 |
| 2004/07/29 | 3,640 | 3,640 | 3,460 | 3,495 | -130 | -3.6% | 36,200 |
| 2004/07/28 | 3,580 | 3,640 | 3,535 | 3,625 | +100 | +2.8% | 38,200 |
| 2004/07/27 | 3,600 | 3,605 | 3,375 | 3,525 | -90 | -2.5% | 70,400 |
| 2004/07/26 | 3,600 | 3,625 | 3,575 | 3,615 | -30 | -0.8% | 32,200 |
| 2004/07/23 | 3,685 | 3,685 | 3,625 | 3,645 | +10 | +0.3% | 38,400 |
| 2004/07/22 | 3,640 | 3,660 | 3,605 | 3,635 | -55 | -1.5% | 37,800 |
| 2004/07/21 | 3,705 | 3,725 | 3,665 | 3,690 | +55 | +1.5% | 41,200 |
| 2004/07/20 | 3,635 | 3,675 | 3,595 | 3,635 | +5 | +0.1% | 55,800 |
| 2004/07/16 | 3,565 | 3,675 | 3,505 | 3,630 | +40 | +1.1% | 46,200 |
| 2004/07/15 | 3,680 | 3,685 | 3,520 | 3,590 | -90 | -2.4% | 58,600 |
| 2004/07/14 | 3,800 | 3,800 | 3,640 | 3,680 | -105 | -2.8% | 86,000 |
| 2004/07/13 | 3,850 | 3,850 | 3,750 | 3,785 | -60 | -1.6% | 40,600 |
| 2004/07/12 | 3,755 | 3,885 | 3,755 | 3,845 | +125 | +3.4% | 73,000 |
| 2004/07/09 | 3,685 | 3,735 | 3,680 | 3,720 | -15 | -0.4% | 44,800 |
| 2004/07/08 | 3,725 | 3,775 | 3,700 | 3,735 | +25 | +0.7% | 65,000 |
| 2004/07/07 | 3,605 | 3,715 | 3,555 | 3,710 | -5 | -0.1% | 72,000 |
| 2004/07/06 | 3,810 | 3,810 | 3,565 | 3,715 | -95 | -2.5% | 91,600 |
| 2004/07/05 | 3,850 | 3,900 | 3,790 | 3,810 | -55 | -1.4% | 73,200 |
| 2004/07/02 | 3,865 | 3,900 | 3,790 | 3,865 | -35 | -0.9% | 144,400 |
| 2004/07/01 | 3,790 | 3,965 | 3,755 | 3,900 | +150 | +4% | 259,600 |
| 2004/06/30 | 3,750 | 3,765 | 3,695 | 3,750 | +30 | +0.8% | 66,400 |
| 2004/06/29 | 3,775 | 3,800 | 3,680 | 3,720 | -45 | -1.2% | 73,400 |
| 2004/06/28 | 3,675 | 3,795 | 3,675 | 3,765 | +105 | +2.9% | 81,200 |
| 2004/06/25 | 3,620 | 3,660 | 3,550 | 3,660 | +45 | +1.2% | 52,200 |
| 2004/06/24 | 3,685 | 3,735 | 3,590 | 3,615 | -45 | -1.2% | 63,800 |
| 2004/06/23 | 3,840 | 3,865 | 3,660 | 3,660 | -100 | -2.7% | 133,600 |
| 2004/06/22 | 3,645 | 3,895 | 3,640 | 3,760 | +120 | +3.3% | 347,200 |
| 2004/06/21 | 3,575 | 3,645 | 3,575 | 3,640 | +80 | +2.2% | 103,200 |
| 2004/06/18 | 3,575 | 3,590 | 3,550 | 3,560 | ±0 | ±0% | 86,200 |
| 2004/06/17 | 3,600 | 3,600 | 3,525 | 3,560 | +10 | +0.3% | 64,800 |
| 2004/06/16 | 3,590 | 3,610 | 3,535 | 3,550 | -20 | -0.6% | 82,200 |
| 2004/06/15 | 3,625 | 3,625 | 3,555 | 3,570 | -55 | -1.5% | 66,600 |
| 2004/06/14 | 3,640 | 3,685 | 3,615 | 3,625 | +25 | +0.7% | 74,600 |
| 2004/06/11 | 3,640 | 3,640 | 3,585 | 3,600 | -20 | -0.6% | 75,200 |
| 2004/06/10 | 3,505 | 3,650 | 3,455 | 3,620 | +110 | +3.1% | 108,400 |
| 2004/06/09 | 3,600 | 3,600 | 3,500 | 3,510 | -90 | -2.5% | 62,000 |
| 2004/06/08 | 3,700 | 3,700 | 3,550 | 3,600 | -65 | -1.8% | 69,600 |
| 2004/06/07 | 3,750 | 3,790 | 3,625 | 3,665 | -35 | -0.9% | 297,000 |
| 2004/06/04 | 3,625 | 3,710 | 3,510 | 3,700 | +150 | +4.2% | 259,600 |
| 2004/06/03 | 3,365 | 3,705 | 3,355 | 3,550 | +215 | +6.4% | 482,000 |
| 2004/06/02 | 3,365 | 3,365 | 3,315 | 3,335 | -10 | -0.3% | 62,600 |
| 2004/06/01 | 3,300 | 3,350 | 3,275 | 3,345 | +95 | +2.9% | 87,400 |
| 2004/05/31 | 3,350 | 3,365 | 3,250 | 3,250 | -90 | -2.7% | 63,800 |
5151～
5200
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
