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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 2015/06/30 | 1,678 | 1,709 | 1,671 | 1,709 | +22 | +1.3% | 22,000 |
| 2015/06/29 | 1,697 | 1,709 | 1,680 | 1,687 | -36 | -2.1% | 29,300 |
| 2015/06/26 | 1,744 | 1,744 | 1,715 | 1,723 | -21 | -1.2% | 24,800 |
| 2015/06/25 | 1,740 | 1,754 | 1,729 | 1,744 | -14 | -0.8% | 25,700 |
| 2015/06/24 | 1,749 | 1,758 | 1,738 | 1,758 | ±0 | ±0% | 42,700 |
| 2015/06/23 | 1,735 | 1,765 | 1,735 | 1,758 | +24 | +1.4% | 69,800 |
| 2015/06/22 | 1,696 | 1,739 | 1,694 | 1,734 | +38 | +2.2% | 77,600 |
| 2015/06/19 | 1,673 | 1,696 | 1,666 | 1,696 | +23 | +1.4% | 57,500 |
| 2015/06/18 | 1,689 | 1,689 | 1,666 | 1,673 | -16 | -0.9% | 36,300 |
| 2015/06/17 | 1,676 | 1,695 | 1,675 | 1,689 | +13 | +0.8% | 43,700 |
| 2015/06/16 | 1,681 | 1,689 | 1,670 | 1,676 | -6 | -0.4% | 42,800 |
| 2015/06/15 | 1,686 | 1,686 | 1,677 | 1,682 | -13 | -0.8% | 40,200 |
| 2015/06/12 | 1,691 | 1,699 | 1,687 | 1,695 | +4 | +0.2% | 64,300 |
| 2015/06/11 | 1,680 | 1,692 | 1,680 | 1,691 | +11 | +0.7% | 38,500 |
| 2015/06/10 | 1,678 | 1,686 | 1,675 | 1,680 | +3 | +0.2% | 28,800 |
| 2015/06/09 | 1,683 | 1,683 | 1,675 | 1,677 | -8 | -0.5% | 35,200 |
| 2015/06/08 | 1,674 | 1,688 | 1,671 | 1,685 | +12 | +0.7% | 27,900 |
| 2015/06/05 | 1,658 | 1,676 | 1,658 | 1,673 | +15 | +0.9% | 38,000 |
2451～
2500
件表示中 / 5555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 | 117,200円 | -21.3% | -33.9% | 2.82% | 17.28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 |
| 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 |
| ＭＵＴＯＨ－ＨＤ | 260,100円 | +2.1% | -13.6% | 2.96% | 17.03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 | 86,700円 | +8.9% | +1.7% | 4.61% | 13.73倍 | 0.48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 |
| エノモト | 165,300円 | +0.5% | +57.0% | 4.30% | 15.06倍 | 0.48倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
市場注目の銘柄
チャート関連のコラム
