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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 827 | 861 | 815 | 858 | +31 | +3.7% | 101,400 |
| 2018/06/25 | 853 | 853 | 825 | 827 | -26 | -3% | 80,800 |
| 2018/06/22 | 877 | 878 | 839 | 853 | -24 | -2.7% | 129,100 |
| 2018/06/21 | 879 | 891 | 871 | 877 | +1 | +0.1% | 48,700 |
| 2018/06/20 | 861 | 877 | 836 | 876 | +12 | +1.4% | 72,500 |
| 2018/06/19 | 884 | 895 | 853 | 864 | -20 | -2.3% | 75,800 |
| 2018/06/18 | 890 | 891 | 875 | 884 | -7 | -0.8% | 55,200 |
| 2018/06/15 | 914 | 914 | 881 | 891 | -25 | -2.7% | 126,700 |
| 2018/06/14 | 920 | 928 | 906 | 916 | -9 | -1% | 90,600 |
| 2018/06/13 | 935 | 949 | 910 | 925 | -15 | -1.6% | 61,800 |
| 2018/06/12 | 926 | 946 | 921 | 940 | +14 | +1.5% | 54,700 |
| 2018/06/11 | 944 | 949 | 921 | 926 | -18 | -1.9% | 62,200 |
| 2018/06/08 | 958 | 963 | 937 | 944 | -18 | -1.9% | 69,500 |
| 2018/06/07 | 949 | 978 | 948 | 962 | +10 | +1.1% | 90,100 |
| 2018/06/06 | 951 | 954 | 930 | 952 | +1 | +0.1% | 80,700 |
| 2018/06/05 | 955 | 970 | 920 | 951 | +7 | +0.7% | 128,900 |
| 2018/06/04 | 934 | 947 | 920 | 944 | +10 | +1.1% | 136,500 |
| 2018/06/01 | 961 | 981 | 928 | 934 | -28 | -2.9% | 289,300 |
| 2018/05/31 | 1,048 | 1,130 | 953 | 962 | -29 | -2.9% | 1,139,200 |
| 2018/05/30 | 1,019 | 1,029 | 975 | 991 | -52 | -5% | 283,700 |
| 2018/05/29 | 1,098 | 1,109 | 1,026 | 1,043 | -54 | -4.9% | 340,600 |
| 2018/05/28 | 1,150 | 1,180 | 1,089 | 1,097 | -53 | -4.6% | 596,600 |
| 2018/05/25 | 1,020 | 1,166 | 1,019 | 1,150 | +130 | +12.7% | 1,236,000 |
| 2018/05/24 | 1,039 | 1,055 | 997 | 1,020 | -12 | -1.2% | 176,700 |
| 2018/05/23 | 1,026 | 1,076 | 980 | 1,032 | +11 | +1.1% | 530,900 |
| 2018/05/22 | 940 | 1,049 | 933 | 1,021 | +85 | +9.1% | 523,000 |
| 2018/05/21 | 929 | 937 | 913 | 936 | +22 | +2.4% | 71,200 |
| 2018/05/18 | 914 | 935 | 889 | 914 | -10 | -1.1% | 94,500 |
| 2018/05/17 | 890 | 946 | 887 | 924 | +48 | +5.5% | 193,000 |
| 2018/05/16 | 857 | 889 | 851 | 876 | +19 | +2.2% | 64,000 |
| 2018/05/15 | 840 | 867 | 840 | 857 | +18 | +2.1% | 47,200 |
| 2018/05/14 | 840 | 844 | 832 | 839 | -1 | -0.1% | 36,800 |
| 2018/05/11 | 838 | 844 | 831 | 840 | +8 | +1% | 34,300 |
| 2018/05/10 | 879 | 879 | 826 | 832 | -42 | -4.8% | 141,400 |
| 2018/05/09 | 877 | 880 | 864 | 874 | ±0 | ±0% | 57,600 |
| 2018/05/08 | 876 | 886 | 870 | 874 | -2 | -0.2% | 49,300 |
| 2018/05/07 | 850 | 881 | 850 | 876 | +40 | +4.8% | 105,400 |
| 2018/05/02 | 867 | 868 | 830 | 836 | -20 | -2.3% | 86,200 |
| 2018/05/01 | 850 | 867 | 833 | 856 | +2 | +0.2% | 136,200 |
| 2018/04/27 | 954 | 983 | 854 | 854 | -142 | -14.3% | 433,600 |
| 2018/04/26 | 960 | 1,050 | 957 | 996 | +96 | +10.7% | 936,100 |
| 2018/04/25 | 914 | 914 | 896 | 900 | -14 | -1.5% | 49,100 |
| 2018/04/24 | 920 | 921 | 914 | 914 | -1 | -0.1% | 18,500 |
| 2018/04/23 | 935 | 939 | 911 | 915 | -21 | -2.2% | 24,300 |
| 2018/04/20 | 943 | 952 | 915 | 936 | -7 | -0.7% | 29,000 |
| 2018/04/19 | 955 | 955 | 942 | 943 | -6 | -0.6% | 11,500 |
| 2018/04/18 | 928 | 960 | 928 | 949 | +19 | +2% | 31,300 |
| 2018/04/17 | 926 | 937 | 910 | 930 | -5 | -0.5% | 24,900 |
| 2018/04/16 | 949 | 949 | 927 | 935 | -4 | -0.4% | 22,900 |
| 2018/04/13 | 923 | 950 | 921 | 939 | +21 | +2.3% | 24,400 |
1751～
1800
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 | 1.00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% | 17.06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
