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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,664 | 1,671 | 1,647 | 1,668 | +23 | +1.4% | 29,400 |
| 2015/03/19 | 1,662 | 1,663 | 1,641 | 1,645 | -7 | -0.4% | 24,300 |
| 2015/03/18 | 1,650 | 1,659 | 1,641 | 1,652 | +12 | +0.7% | 24,400 |
| 2015/03/17 | 1,648 | 1,649 | 1,634 | 1,640 | +6 | +0.4% | 24,800 |
| 2015/03/16 | 1,631 | 1,642 | 1,631 | 1,634 | ±0 | ±0% | 28,200 |
| 2015/03/13 | 1,632 | 1,655 | 1,620 | 1,634 | +2 | +0.1% | 69,400 |
| 2015/03/12 | 1,696 | 1,699 | 1,605 | 1,632 | -64 | -3.8% | 122,000 |
| 2015/03/11 | 1,697 | 1,700 | 1,694 | 1,696 | -2 | -0.1% | 12,400 |
| 2015/03/10 | 1,701 | 1,703 | 1,697 | 1,698 | -1 | -0.1% | 18,300 |
| 2015/03/09 | 1,698 | 1,699 | 1,694 | 1,699 | +3 | +0.2% | 11,500 |
| 2015/03/06 | 1,691 | 1,699 | 1,689 | 1,696 | +7 | +0.4% | 12,500 |
| 2015/03/05 | 1,698 | 1,698 | 1,689 | 1,689 | -9 | -0.5% | 11,700 |
| 2015/03/04 | 1,693 | 1,700 | 1,688 | 1,698 | +12 | +0.7% | 14,500 |
| 2015/03/03 | 1,700 | 1,700 | 1,685 | 1,686 | -7 | -0.4% | 16,600 |
| 2015/03/02 | 1,700 | 1,700 | 1,692 | 1,693 | -3 | -0.2% | 15,100 |
| 2015/02/27 | 1,694 | 1,701 | 1,691 | 1,696 | -4 | -0.2% | 18,900 |
| 2015/02/26 | 1,687 | 1,700 | 1,687 | 1,700 | +13 | +0.8% | 15,500 |
| 2015/02/25 | 1,695 | 1,699 | 1,685 | 1,687 | -9 | -0.5% | 24,100 |
| 2015/02/24 | 1,705 | 1,708 | 1,695 | 1,696 | +5 | +0.3% | 34,900 |
| 2015/02/23 | 1,700 | 1,703 | 1,690 | 1,691 | -5 | -0.3% | 23,600 |
| 2015/02/20 | 1,699 | 1,699 | 1,685 | 1,696 | -4 | -0.2% | 17,800 |
| 2015/02/19 | 1,685 | 1,700 | 1,684 | 1,700 | +10 | +0.6% | 23,800 |
| 2015/02/18 | 1,693 | 1,695 | 1,686 | 1,690 | +4 | +0.2% | 17,000 |
| 2015/02/17 | 1,680 | 1,693 | 1,671 | 1,686 | ±0 | ±0% | 18,200 |
| 2015/02/16 | 1,692 | 1,700 | 1,686 | 1,686 | -5 | -0.3% | 19,800 |
| 2015/02/13 | 1,690 | 1,694 | 1,679 | 1,691 | +4 | +0.2% | 16,400 |
| 2015/02/12 | 1,687 | 1,700 | 1,670 | 1,687 | -2 | -0.1% | 54,100 |
| 2015/02/10 | 1,681 | 1,690 | 1,680 | 1,689 | +6 | +0.4% | 19,900 |
| 2015/02/09 | 1,687 | 1,690 | 1,680 | 1,683 | -4 | -0.2% | 12,600 |
| 2015/02/06 | 1,675 | 1,696 | 1,674 | 1,687 | -4 | -0.2% | 18,300 |
| 2015/02/05 | 1,687 | 1,693 | 1,676 | 1,691 | -2 | -0.1% | 12,700 |
| 2015/02/04 | 1,677 | 1,698 | 1,673 | 1,693 | +7 | +0.4% | 20,600 |
| 2015/02/03 | 1,697 | 1,698 | 1,678 | 1,686 | +6 | +0.4% | 30,600 |
| 2015/02/02 | 1,695 | 1,698 | 1,666 | 1,680 | +15 | +0.9% | 61,000 |
| 2015/01/30 | 1,650 | 1,670 | 1,649 | 1,665 | +37 | +2.3% | 64,600 |
| 2015/01/29 | 1,601 | 1,628 | 1,597 | 1,628 | +43 | +2.7% | 89,100 |
| 2015/01/28 | 1,546 | 1,589 | 1,546 | 1,585 | +40 | +2.6% | 40,600 |
| 2015/01/27 | 1,543 | 1,548 | 1,540 | 1,545 | +6 | +0.4% | 16,800 |
| 2015/01/26 | 1,530 | 1,543 | 1,523 | 1,539 | +16 | +1.1% | 26,600 |
| 2015/01/23 | 1,521 | 1,542 | 1,516 | 1,523 | +2 | +0.1% | 16,900 |
| 2015/01/22 | 1,545 | 1,545 | 1,517 | 1,521 | +2 | +0.1% | 19,200 |
| 2015/01/21 | 1,515 | 1,525 | 1,514 | 1,519 | +9 | +0.6% | 20,200 |
| 2015/01/20 | 1,502 | 1,513 | 1,502 | 1,510 | +9 | +0.6% | 18,100 |
| 2015/01/19 | 1,500 | 1,507 | 1,490 | 1,501 | +25 | +1.7% | 17,200 |
| 2015/01/16 | 1,480 | 1,485 | 1,475 | 1,476 | -16 | -1.1% | 13,800 |
| 2015/01/15 | 1,481 | 1,493 | 1,480 | 1,492 | +9 | +0.6% | 7,800 |
| 2015/01/14 | 1,497 | 1,497 | 1,478 | 1,483 | -9 | -0.6% | 13,300 |
| 2015/01/13 | 1,495 | 1,495 | 1,475 | 1,492 | -5 | -0.3% | 14,800 |
| 2015/01/09 | 1,509 | 1,509 | 1,495 | 1,497 | ±0 | ±0% | 11,700 |
| 2015/01/08 | 1,486 | 1,503 | 1,482 | 1,497 | +10 | +0.7% | 7,500 |
2551～
2600
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
