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 |
|---|---|---|---|---|---|---|---|
| 2025/12/05 | 1,284 | 1,301 | 1,274 | 1,274 | -10 | -0.8% | 30,100 |
| 2025/12/04 | 1,268 | 1,289 | 1,268 | 1,284 | +12 | +0.9% | 22,000 |
| 2025/12/03 | 1,263 | 1,281 | 1,260 | 1,272 | +9 | +0.7% | 21,600 |
| 2025/12/02 | 1,261 | 1,270 | 1,255 | 1,263 | +1 | +0.1% | 23,000 |
| 2025/12/01 | 1,300 | 1,300 | 1,261 | 1,262 | -40 | -3.1% | 38,600 |
| 2025/11/28 | 1,289 | 1,302 | 1,282 | 1,302 | +13 | +1% | 20,000 |
| 2025/11/27 | 1,293 | 1,306 | 1,283 | 1,289 | -4 | -0.3% | 33,200 |
| 2025/11/26 | 1,277 | 1,297 | 1,276 | 1,293 | +17 | +1.3% | 29,100 |
| 2025/11/25 | 1,274 | 1,286 | 1,262 | 1,276 | +22 | +1.8% | 34,500 |
| 2025/11/21 | 1,231 | 1,254 | 1,226 | 1,254 | +6 | +0.5% | 29,400 |
| 2025/11/20 | 1,265 | 1,267 | 1,243 | 1,248 | +13 | +1.1% | 29,500 |
| 2025/11/19 | 1,254 | 1,264 | 1,232 | 1,235 | -19 | -1.5% | 27,100 |
| 2025/11/18 | 1,280 | 1,280 | 1,250 | 1,254 | -27 | -2.1% | 34,900 |
| 2025/11/17 | 1,286 | 1,291 | 1,273 | 1,281 | -5 | -0.4% | 22,500 |
| 2025/11/14 | 1,271 | 1,295 | 1,267 | 1,286 | -10 | -0.8% | 31,100 |
| 2025/11/13 | 1,308 | 1,308 | 1,286 | 1,296 | +1 | +0.1% | 22,300 |
| 2025/11/12 | 1,274 | 1,295 | 1,274 | 1,295 | +21 | +1.6% | 23,300 |
| 2025/11/11 | 1,302 | 1,302 | 1,271 | 1,274 | -23 | -1.8% | 33,500 |
| 2025/11/10 | 1,283 | 1,298 | 1,277 | 1,297 | +30 | +2.4% | 36,500 |
| 2025/11/07 | 1,338 | 1,340 | 1,265 | 1,267 | -101 | -7.4% | 123,000 |
| 2025/11/06 | 1,370 | 1,386 | 1,350 | 1,368 | +12 | +0.9% | 82,400 |
| 2025/11/05 | 1,408 | 1,408 | 1,337 | 1,356 | -52 | -3.7% | 75,900 |
| 2025/11/04 | 1,400 | 1,434 | 1,390 | 1,408 | +25 | +1.8% | 128,600 |
| 2025/10/31 | 1,361 | 1,384 | 1,361 | 1,383 | +60 | +4.5% | 85,800 |
| 2025/10/30 | 1,318 | 1,336 | 1,317 | 1,323 | +5 | +0.4% | 101,300 |
| 2025/10/29 | 1,351 | 1,351 | 1,312 | 1,318 | -26 | -1.9% | 45,000 |
| 2025/10/28 | 1,368 | 1,368 | 1,343 | 1,344 | -27 | -2% | 52,200 |
| 2025/10/27 | 1,375 | 1,385 | 1,350 | 1,371 | +55 | +4.2% | 99,600 |
| 2025/10/24 | 1,318 | 1,320 | 1,300 | 1,316 | +7 | +0.5% | 28,800 |
| 2025/10/23 | 1,330 | 1,356 | 1,309 | 1,309 | -29 | -2.2% | 44,500 |
| 2025/10/22 | 1,297 | 1,343 | 1,288 | 1,338 | +50 | +3.9% | 101,000 |
| 2025/10/21 | 1,264 | 1,293 | 1,249 | 1,288 | +37 | +3% | 54,000 |
| 2025/10/20 | 1,254 | 1,257 | 1,244 | 1,251 | +23 | +1.9% | 30,400 |
| 2025/10/17 | 1,241 | 1,241 | 1,223 | 1,228 | -13 | -1% | 26,200 |
| 2025/10/16 | 1,230 | 1,246 | 1,227 | 1,241 | +26 | +2.1% | 32,400 |
| 2025/10/15 | 1,183 | 1,236 | 1,183 | 1,215 | +32 | +2.7% | 29,300 |
| 2025/10/14 | 1,195 | 1,215 | 1,179 | 1,183 | -23 | -1.9% | 44,300 |
| 2025/10/10 | 1,235 | 1,235 | 1,206 | 1,206 | -41 | -3.3% | 41,000 |
| 2025/10/09 | 1,245 | 1,255 | 1,241 | 1,247 | ±0 | ±0% | 23,200 |
| 2025/10/08 | 1,252 | 1,266 | 1,247 | 1,247 | -16 | -1.3% | 21,400 |
| 2025/10/07 | 1,261 | 1,275 | 1,259 | 1,263 | -11 | -0.9% | 31,800 |
| 2025/10/06 | 1,283 | 1,283 | 1,265 | 1,274 | +20 | +1.6% | 30,400 |
| 2025/10/03 | 1,230 | 1,261 | 1,230 | 1,254 | +25 | +2% | 24,400 |
| 2025/10/02 | 1,232 | 1,241 | 1,218 | 1,229 | ±0 | ±0% | 43,300 |
| 2025/10/01 | 1,260 | 1,267 | 1,227 | 1,229 | -40 | -3.2% | 56,000 |
| 2025/09/30 | 1,293 | 1,294 | 1,264 | 1,269 | -30 | -2.3% | 57,100 |
| 2025/09/29 | 1,326 | 1,326 | 1,297 | 1,299 | -27 | -2% | 46,000 |
| 2025/09/26 | 1,339 | 1,339 | 1,308 | 1,326 | -13 | -1% | 66,000 |
| 2025/09/25 | 1,299 | 1,340 | 1,290 | 1,339 | +46 | +3.6% | 109,200 |
| 2025/09/24 | 1,375 | 1,375 | 1,278 | 1,293 | +57 | +4.6% | 492,900 |
51～
100
件表示中 / 5673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 | 124,000円 | -9.7% | -4.0% | 3.95% | 12.72倍 | 0.98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 |
| 三社電機 | 103,900円 | +8.9% | +1.7% | 3.85% | 16.46倍 | 0.58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 |
| ＦＤＫ | 44,200円 | -5.0% | +3.1% | 0.00% | 25.42倍 | 0.90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 |
| ケ ル | 157,900円 | +5.3% | -23.1% | 5.07% | 37.06倍 | 0.75倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| シライ電子 | 78,700円 | -4.6% | -30.6% | 4.45% | 8.43倍 | 1.22倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
市場注目の銘柄
チャート関連のコラム
