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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,657 | 1,663 | 1,654 | 1,658 | +1 | +0.1% | 23,400 |
| 2015/06/03 | 1,654 | 1,661 | 1,651 | 1,657 | +1 | +0.1% | 25,400 |
| 2015/06/02 | 1,649 | 1,657 | 1,633 | 1,656 | +7 | +0.4% | 32,500 |
| 2015/06/01 | 1,630 | 1,659 | 1,629 | 1,649 | +17 | +1% | 47,900 |
| 2015/05/29 | 1,605 | 1,641 | 1,605 | 1,632 | +28 | +1.7% | 54,600 |
| 2015/05/28 | 1,585 | 1,609 | 1,585 | 1,604 | +19 | +1.2% | 40,000 |
| 2015/05/27 | 1,586 | 1,596 | 1,582 | 1,585 | -1 | -0.1% | 68,600 |
| 2015/05/26 | 1,584 | 1,590 | 1,584 | 1,586 | +2 | +0.1% | 24,200 |
| 2015/05/25 | 1,587 | 1,588 | 1,581 | 1,584 | -3 | -0.2% | 21,800 |
| 2015/05/22 | 1,589 | 1,590 | 1,576 | 1,587 | -4 | -0.3% | 20,500 |
| 2015/05/21 | 1,584 | 1,594 | 1,584 | 1,591 | +7 | +0.4% | 34,900 |
| 2015/05/20 | 1,579 | 1,588 | 1,573 | 1,584 | +7 | +0.4% | 54,900 |
| 2015/05/19 | 1,565 | 1,577 | 1,563 | 1,577 | +12 | +0.8% | 38,400 |
| 2015/05/18 | 1,561 | 1,575 | 1,561 | 1,565 | +4 | +0.3% | 34,100 |
| 2015/05/15 | 1,571 | 1,572 | 1,550 | 1,561 | ±0 | ±0% | 32,500 |
| 2015/05/14 | 1,580 | 1,580 | 1,560 | 1,561 | -19 | -1.2% | 49,500 |
| 2015/05/13 | 1,585 | 1,589 | 1,570 | 1,580 | -4 | -0.3% | 21,500 |
| 2015/05/12 | 1,595 | 1,599 | 1,569 | 1,584 | -4 | -0.3% | 47,800 |
| 2015/05/11 | 1,550 | 1,598 | 1,550 | 1,588 | +53 | +3.5% | 108,700 |
| 2015/05/08 | 1,530 | 1,539 | 1,524 | 1,535 | +16 | +1.1% | 43,700 |
| 2015/05/07 | 1,500 | 1,533 | 1,495 | 1,519 | +6 | +0.4% | 43,600 |
| 2015/05/01 | 1,510 | 1,519 | 1,481 | 1,513 | -7 | -0.5% | 59,400 |
| 2015/04/30 | 1,556 | 1,560 | 1,499 | 1,520 | -35 | -2.3% | 101,800 |
| 2015/04/28 | 1,576 | 1,592 | 1,540 | 1,555 | -9 | -0.6% | 115,600 |
| 2015/04/27 | 1,464 | 1,575 | 1,464 | 1,564 | -60 | -3.7% | 374,500 |
| 2015/04/24 | 1,590 | 1,635 | 1,588 | 1,624 | +34 | +2.1% | 132,300 |
| 2015/04/23 | 1,576 | 1,593 | 1,575 | 1,590 | +6 | +0.4% | 44,100 |
| 2015/04/22 | 1,588 | 1,590 | 1,570 | 1,584 | -4 | -0.3% | 69,400 |
| 2015/04/21 | 1,575 | 1,600 | 1,575 | 1,588 | +5 | +0.3% | 33,300 |
| 2015/04/20 | 1,578 | 1,590 | 1,572 | 1,583 | +5 | +0.3% | 17,100 |
| 2015/04/17 | 1,585 | 1,590 | 1,577 | 1,578 | -6 | -0.4% | 17,700 |
| 2015/04/16 | 1,576 | 1,584 | 1,571 | 1,584 | +7 | +0.4% | 12,600 |
| 2015/04/15 | 1,579 | 1,588 | 1,566 | 1,577 | -6 | -0.4% | 18,500 |
| 2015/04/14 | 1,580 | 1,592 | 1,576 | 1,583 | +13 | +0.8% | 15,500 |
| 2015/04/13 | 1,580 | 1,583 | 1,567 | 1,570 | -16 | -1% | 22,000 |
| 2015/04/10 | 1,590 | 1,591 | 1,581 | 1,586 | +4 | +0.3% | 14,800 |
| 2015/04/09 | 1,583 | 1,599 | 1,575 | 1,582 | -16 | -1% | 28,100 |
| 2015/04/08 | 1,607 | 1,620 | 1,589 | 1,598 | +5 | +0.3% | 20,900 |
| 2015/04/07 | 1,580 | 1,600 | 1,580 | 1,593 | +1 | +0.1% | 27,600 |
| 2015/04/06 | 1,570 | 1,605 | 1,566 | 1,592 | +12 | +0.8% | 20,800 |
| 2015/04/03 | 1,567 | 1,583 | 1,565 | 1,580 | +10 | +0.6% | 20,400 |
| 2015/04/02 | 1,556 | 1,580 | 1,555 | 1,570 | +10 | +0.6% | 23,000 |
| 2015/04/01 | 1,560 | 1,573 | 1,543 | 1,560 | -18 | -1.1% | 40,800 |
| 2015/03/31 | 1,585 | 1,608 | 1,566 | 1,578 | ±0 | ±0% | 31,600 |
| 2015/03/30 | 1,640 | 1,641 | 1,546 | 1,578 | -79 | -4.8% | 84,300 |
| 2015/03/27 | 1,669 | 1,680 | 1,650 | 1,657 | -30 | -1.8% | 28,000 |
| 2015/03/26 | 1,680 | 1,691 | 1,655 | 1,687 | +8 | +0.5% | 33,600 |
| 2015/03/25 | 1,671 | 1,683 | 1,670 | 1,679 | +8 | +0.5% | 23,700 |
| 2015/03/24 | 1,669 | 1,680 | 1,667 | 1,671 | -1 | -0.1% | 21,000 |
| 2015/03/23 | 1,675 | 1,683 | 1,669 | 1,672 | +4 | +0.2% | 24,600 |
2501～
2550
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 | 0.47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 |
| 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
