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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 1,556 | 1,583 | 1,556 | 1,569 | +14 | +0.9% | 60,300 |
| 2015/09/08 | 1,536 | 1,584 | 1,530 | 1,555 | +19 | +1.2% | 44,200 |
| 2015/09/07 | 1,537 | 1,544 | 1,521 | 1,536 | -1 | -0.1% | 40,400 |
| 2015/09/04 | 1,539 | 1,546 | 1,532 | 1,537 | +4 | +0.3% | 56,900 |
| 2015/09/03 | 1,538 | 1,540 | 1,532 | 1,533 | +2 | +0.1% | 37,800 |
| 2015/09/02 | 1,538 | 1,547 | 1,521 | 1,531 | -10 | -0.6% | 50,000 |
| 2015/09/01 | 1,574 | 1,574 | 1,540 | 1,541 | -37 | -2.3% | 55,500 |
| 2015/08/31 | 1,574 | 1,584 | 1,563 | 1,578 | +4 | +0.3% | 29,800 |
| 2015/08/28 | 1,585 | 1,585 | 1,551 | 1,574 | +39 | +2.5% | 26,700 |
| 2015/08/27 | 1,542 | 1,550 | 1,530 | 1,535 | +21 | +1.4% | 34,100 |
| 2015/08/26 | 1,511 | 1,529 | 1,505 | 1,514 | +5 | +0.3% | 41,300 |
| 2015/08/25 | 1,525 | 1,567 | 1,506 | 1,509 | -83 | -5.2% | 54,400 |
| 2015/08/24 | 1,631 | 1,667 | 1,591 | 1,592 | -79 | -4.7% | 59,800 |
| 2015/08/21 | 1,721 | 1,721 | 1,668 | 1,671 | -56 | -3.2% | 41,100 |
| 2015/08/20 | 1,741 | 1,741 | 1,724 | 1,727 | -16 | -0.9% | 26,100 |
| 2015/08/19 | 1,747 | 1,748 | 1,738 | 1,743 | -4 | -0.2% | 26,000 |
| 2015/08/18 | 1,753 | 1,753 | 1,743 | 1,747 | ±0 | ±0% | 21,100 |
| 2015/08/17 | 1,753 | 1,753 | 1,741 | 1,747 | -5 | -0.3% | 15,800 |
| 2015/08/14 | 1,760 | 1,762 | 1,746 | 1,752 | -8 | -0.5% | 26,600 |
| 2015/08/13 | 1,780 | 1,780 | 1,745 | 1,760 | -20 | -1.1% | 48,700 |
| 2015/08/12 | 1,785 | 1,789 | 1,773 | 1,780 | -9 | -0.5% | 31,900 |
| 2015/08/11 | 1,789 | 1,799 | 1,782 | 1,789 | +7 | +0.4% | 52,900 |
| 2015/08/10 | 1,758 | 1,784 | 1,757 | 1,782 | +24 | +1.4% | 41,500 |
| 2015/08/07 | 1,773 | 1,774 | 1,755 | 1,758 | -15 | -0.8% | 36,000 |
| 2015/08/06 | 1,775 | 1,778 | 1,762 | 1,773 | -2 | -0.1% | 54,200 |
| 2015/08/05 | 1,772 | 1,778 | 1,768 | 1,775 | +5 | +0.3% | 33,800 |
| 2015/08/04 | 1,760 | 1,777 | 1,760 | 1,770 | +12 | +0.7% | 26,100 |
| 2015/08/03 | 1,749 | 1,775 | 1,734 | 1,758 | +9 | +0.5% | 43,200 |
| 2015/07/31 | 1,764 | 1,765 | 1,745 | 1,749 | -17 | -1% | 34,500 |
| 2015/07/30 | 1,776 | 1,781 | 1,755 | 1,766 | -9 | -0.5% | 25,600 |
| 2015/07/29 | 1,777 | 1,782 | 1,765 | 1,775 | -2 | -0.1% | 16,600 |
| 2015/07/28 | 1,773 | 1,781 | 1,765 | 1,777 | +4 | +0.2% | 50,300 |
| 2015/07/27 | 1,751 | 1,790 | 1,747 | 1,773 | +26 | +1.5% | 60,400 |
| 2015/07/24 | 1,748 | 1,757 | 1,737 | 1,747 | -3 | -0.2% | 23,100 |
| 2015/07/23 | 1,749 | 1,750 | 1,726 | 1,750 | +8 | +0.5% | 18,100 |
| 2015/07/22 | 1,747 | 1,748 | 1,736 | 1,742 | -6 | -0.3% | 16,500 |
| 2015/07/21 | 1,736 | 1,764 | 1,736 | 1,748 | -28 | -1.6% | 24,200 |
| 2015/07/17 | 1,773 | 1,777 | 1,766 | 1,776 | +3 | +0.2% | 24,800 |
| 2015/07/16 | 1,779 | 1,779 | 1,766 | 1,773 | -7 | -0.4% | 23,400 |
| 2015/07/15 | 1,764 | 1,780 | 1,761 | 1,780 | +16 | +0.9% | 27,400 |
| 2015/07/14 | 1,751 | 1,764 | 1,747 | 1,764 | +17 | +1% | 32,600 |
| 2015/07/13 | 1,735 | 1,750 | 1,733 | 1,747 | +16 | +0.9% | 25,900 |
| 2015/07/10 | 1,729 | 1,740 | 1,723 | 1,731 | +2 | +0.1% | 26,300 |
| 2015/07/09 | 1,731 | 1,735 | 1,701 | 1,729 | -32 | -1.8% | 46,500 |
| 2015/07/08 | 1,780 | 1,782 | 1,761 | 1,761 | -19 | -1.1% | 38,100 |
| 2015/07/07 | 1,774 | 1,790 | 1,774 | 1,780 | +11 | +0.6% | 37,100 |
| 2015/07/06 | 1,767 | 1,774 | 1,759 | 1,769 | ±0 | ±0% | 34,600 |
| 2015/07/03 | 1,765 | 1,779 | 1,762 | 1,769 | +4 | +0.2% | 31,600 |
| 2015/07/02 | 1,750 | 1,770 | 1,746 | 1,765 | +22 | +1.3% | 38,700 |
| 2015/07/01 | 1,710 | 1,744 | 1,710 | 1,743 | +34 | +2% | 27,200 |
2401～
2450
件表示中 / 5523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 | 97,600円 | -21.3% | -33.9% | 3.38% | 14.59倍 | 0.83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 |
| ザイン | 92,200円 | +38.0% | +36.4% | 1.63% | 32.75倍 | 1.05倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| 日アンテナ | 78,700円 | +4.8% | +71.4% | 0.00% | 10.52倍 | 0.54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 |
| ケ ル | 132,100円 | +1.1% | +7.7% | 6.06% | 22.34倍 | 0.63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 |
| フェンオール | 167,300円 | -7.3% | -59.9% | 4.42% | 15.16倍 | 0.69倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
