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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,978 | 1,990 | 1,970 | 1,988 | +10 | +0.5% | 49,100 |
| 2010/12/03 | 1,981 | 1,990 | 1,972 | 1,978 | +1 | +0.1% | 66,700 |
| 2010/12/02 | 1,979 | 1,987 | 1,975 | 1,977 | +10 | +0.5% | 72,400 |
| 2010/12/01 | 1,952 | 1,970 | 1,944 | 1,967 | +15 | +0.8% | 54,800 |
| 2010/11/30 | 1,950 | 1,962 | 1,945 | 1,952 | +4 | +0.2% | 54,200 |
| 2010/11/29 | 1,953 | 1,981 | 1,944 | 1,948 | -12 | -0.6% | 52,800 |
| 2010/11/26 | 1,940 | 1,972 | 1,940 | 1,960 | +10 | +0.5% | 64,200 |
| 2010/11/25 | 1,918 | 1,968 | 1,916 | 1,950 | +46 | +2.4% | 131,400 |
| 2010/11/24 | 1,890 | 1,920 | 1,872 | 1,904 | -4 | -0.2% | 75,500 |
| 2010/11/22 | 1,899 | 1,912 | 1,887 | 1,908 | +25 | +1.3% | 62,900 |
| 2010/11/19 | 1,910 | 1,949 | 1,874 | 1,883 | -16 | -0.8% | 59,600 |
| 2010/11/18 | 1,880 | 1,915 | 1,870 | 1,899 | +21 | +1.1% | 50,700 |
| 2010/11/17 | 1,900 | 1,911 | 1,864 | 1,878 | -52 | -2.7% | 84,600 |
| 2010/11/16 | 1,942 | 1,970 | 1,915 | 1,930 | -28 | -1.4% | 65,400 |
| 2010/11/15 | 1,884 | 1,980 | 1,884 | 1,958 | +93 | +5% | 171,800 |
| 2010/11/12 | 1,841 | 1,872 | 1,825 | 1,865 | +28 | +1.5% | 79,100 |
| 2010/11/11 | 1,799 | 1,840 | 1,793 | 1,837 | +42 | +2.3% | 64,000 |
| 2010/11/10 | 1,778 | 1,810 | 1,774 | 1,795 | +25 | +1.4% | 78,500 |
| 2010/11/09 | 1,760 | 1,778 | 1,748 | 1,770 | -10 | -0.6% | 40,800 |
| 2010/11/08 | 1,755 | 1,780 | 1,742 | 1,780 | +58 | +3.4% | 67,100 |
| 2010/11/05 | 1,698 | 1,729 | 1,698 | 1,722 | +21 | +1.2% | 54,900 |
| 2010/11/04 | 1,681 | 1,718 | 1,678 | 1,701 | +8 | +0.5% | 52,300 |
| 2010/11/02 | 1,691 | 1,700 | 1,675 | 1,693 | -28 | -1.6% | 68,400 |
| 2010/11/01 | 1,760 | 1,760 | 1,714 | 1,721 | -39 | -2.2% | 64,400 |
| 2010/10/29 | 1,774 | 1,774 | 1,714 | 1,760 | -11 | -0.6% | 102,300 |
| 2010/10/28 | 1,780 | 1,798 | 1,749 | 1,771 | +11 | +0.6% | 265,200 |
| 2010/10/27 | 1,647 | 1,790 | 1,647 | 1,760 | +130 | +8% | 465,100 |
| 2010/10/26 | 1,570 | 1,648 | 1,570 | 1,630 | +61 | +3.9% | 177,200 |
| 2010/10/25 | 1,603 | 1,610 | 1,552 | 1,569 | +3 | +0.2% | 103,400 |
| 2010/10/22 | 1,536 | 1,585 | 1,524 | 1,566 | +45 | +3% | 75,900 |
| 2010/10/21 | 1,534 | 1,546 | 1,520 | 1,521 | -3 | -0.2% | 37,000 |
| 2010/10/20 | 1,510 | 1,533 | 1,491 | 1,524 | +3 | +0.2% | 72,600 |
| 2010/10/19 | 1,493 | 1,540 | 1,493 | 1,521 | +29 | +1.9% | 74,500 |
| 2010/10/18 | 1,510 | 1,533 | 1,487 | 1,492 | -20 | -1.3% | 113,600 |
| 2010/10/15 | 1,570 | 1,570 | 1,506 | 1,512 | -68 | -4.3% | 167,700 |
| 2010/10/14 | 1,630 | 1,630 | 1,557 | 1,580 | -30 | -1.9% | 163,800 |
| 2010/10/13 | 1,555 | 1,614 | 1,554 | 1,610 | +75 | +4.9% | 249,800 |
| 2010/10/12 | 1,516 | 1,546 | 1,516 | 1,535 | +18 | +1.2% | 132,300 |
| 2010/10/08 | 1,500 | 1,530 | 1,498 | 1,517 | +11 | +0.7% | 79,200 |
| 2010/10/07 | 1,498 | 1,533 | 1,495 | 1,506 | +14 | +0.9% | 141,400 |
| 2010/10/06 | 1,580 | 1,585 | 1,480 | 1,492 | -78 | -5% | 302,900 |
| 2010/10/05 | 1,541 | 1,583 | 1,526 | 1,570 | +21 | +1.4% | 223,300 |
| 2010/10/04 | 1,678 | 1,683 | 1,541 | 1,549 | -129 | -7.7% | 298,600 |
| 2010/10/01 | 1,676 | 1,698 | 1,641 | 1,678 | +9 | +0.5% | 91,000 |
| 2010/09/30 | 1,707 | 1,727 | 1,667 | 1,669 | -18 | -1.1% | 185,200 |
| 2010/09/29 | 1,670 | 1,710 | 1,660 | 1,687 | +20 | +1.2% | 241,000 |
| 2010/09/28 | 1,771 | 1,810 | 1,647 | 1,667 | -213 | -11.3% | 553,300 |
| 2010/09/27 | 1,940 | 1,940 | 1,879 | 1,880 | -63 | -3.2% | 398,400 |
| 2010/09/24 | 1,998 | 2,034 | 1,943 | 1,943 | -51 | -2.6% | 378,900 |
| 2010/09/22 | 1,960 | 2,004 | 1,955 | 1,994 | +41 | +2.1% | 177,500 |
3601～
3650
件表示中 / 5553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 | 119,300円 | -21.3% | -33.9% | 2.77% | 17.59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 | 40,900円 | -5.0% | +3.1% | 0.00% | 23.52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 | 25,500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 | 260,500円 | +2.1% | -13.6% | 2.96% | 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 | 86,400円 | +8.9% | +1.7% | 4.63% | 13.68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
