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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 3,580 | 3,590 | 3,465 | 3,500 | -80 | -2.2% | 147,600 |
| 2010/04/23 | 3,550 | 3,580 | 3,480 | 3,580 | +15 | +0.4% | 72,200 |
| 2010/04/22 | 3,530 | 3,565 | 3,500 | 3,565 | +55 | +1.6% | 86,100 |
| 2010/04/21 | 3,420 | 3,510 | 3,415 | 3,510 | +115 | +3.4% | 163,800 |
| 2010/04/20 | 3,335 | 3,410 | 3,335 | 3,395 | +90 | +2.7% | 103,300 |
| 2010/04/19 | 3,320 | 3,330 | 3,280 | 3,305 | -40 | -1.2% | 94,500 |
| 2010/04/16 | 3,350 | 3,355 | 3,330 | 3,345 | -25 | -0.7% | 70,600 |
| 2010/04/15 | 3,390 | 3,430 | 3,350 | 3,370 | -100 | -2.9% | 155,200 |
| 2010/04/14 | 3,470 | 3,490 | 3,465 | 3,470 | -30 | -0.9% | 74,300 |
| 2010/04/13 | 3,495 | 3,500 | 3,465 | 3,500 | +15 | +0.4% | 39,100 |
| 2010/04/12 | 3,490 | 3,495 | 3,440 | 3,485 | +20 | +0.6% | 68,600 |
| 2010/04/09 | 3,425 | 3,470 | 3,425 | 3,465 | +30 | +0.9% | 64,300 |
| 2010/04/08 | 3,350 | 3,440 | 3,330 | 3,435 | +120 | +3.6% | 91,600 |
| 2010/04/07 | 3,330 | 3,340 | 3,310 | 3,315 | -25 | -0.7% | 32,900 |
| 2010/04/06 | 3,355 | 3,360 | 3,330 | 3,340 | -15 | -0.4% | 23,400 |
| 2010/04/05 | 3,360 | 3,365 | 3,345 | 3,355 | +25 | +0.8% | 27,100 |
| 2010/04/02 | 3,320 | 3,335 | 3,305 | 3,330 | ±0 | ±0% | 26,300 |
| 2010/04/01 | 3,350 | 3,350 | 3,305 | 3,330 | -25 | -0.7% | 39,300 |
| 2010/03/31 | 3,340 | 3,355 | 3,325 | 3,355 | +15 | +0.4% | 20,500 |
| 2010/03/30 | 3,370 | 3,370 | 3,325 | 3,340 | ±0 | ±0% | 18,400 |
| 2010/03/29 | 3,310 | 3,375 | 3,310 | 3,340 | -105 | -3% | 50,300 |
| 2010/03/26 | 3,420 | 3,445 | 3,395 | 3,445 | +30 | +0.9% | 55,000 |
| 2010/03/25 | 3,415 | 3,445 | 3,380 | 3,415 | +5 | +0.1% | 57,900 |
| 2010/03/24 | 3,500 | 3,530 | 3,405 | 3,410 | -85 | -2.4% | 87,700 |
| 2010/03/23 | 3,495 | 3,525 | 3,490 | 3,495 | +25 | +0.7% | 44,700 |
| 2010/03/19 | 3,450 | 3,470 | 3,420 | 3,470 | +60 | +1.8% | 89,700 |
| 2010/03/18 | 3,390 | 3,425 | 3,375 | 3,410 | +35 | +1% | 25,700 |
| 2010/03/17 | 3,400 | 3,415 | 3,360 | 3,375 | -25 | -0.7% | 57,300 |
| 2010/03/16 | 3,365 | 3,425 | 3,360 | 3,400 | +60 | +1.8% | 53,600 |
| 2010/03/15 | 3,300 | 3,345 | 3,280 | 3,340 | +160 | +5% | 78,000 |
| 2010/03/12 | 3,170 | 3,190 | 3,170 | 3,180 | -10 | -0.3% | 20,300 |
| 2010/03/11 | 3,160 | 3,190 | 3,155 | 3,190 | +35 | +1.1% | 22,400 |
| 2010/03/10 | 3,190 | 3,190 | 3,150 | 3,155 | -40 | -1.3% | 44,300 |
| 2010/03/09 | 3,215 | 3,220 | 3,195 | 3,195 | -10 | -0.3% | 19,600 |
| 2010/03/08 | 3,220 | 3,225 | 3,200 | 3,205 | ±0 | ±0% | 21,400 |
| 2010/03/05 | 3,195 | 3,205 | 3,180 | 3,205 | +45 | +1.4% | 9,900 |
| 2010/03/04 | 3,175 | 3,195 | 3,150 | 3,160 | -25 | -0.8% | 16,400 |
| 2010/03/03 | 3,195 | 3,200 | 3,150 | 3,185 | -15 | -0.5% | 41,100 |
| 2010/03/02 | 3,215 | 3,220 | 3,190 | 3,200 | -20 | -0.6% | 21,100 |
| 2010/03/01 | 3,200 | 3,220 | 3,200 | 3,220 | +10 | +0.3% | 15,500 |
| 2010/02/26 | 3,205 | 3,225 | 3,200 | 3,210 | +5 | +0.2% | 9,700 |
| 2010/02/25 | 3,215 | 3,225 | 3,200 | 3,205 | -15 | -0.5% | 4,200 |
| 2010/02/24 | 3,195 | 3,225 | 3,180 | 3,220 | +30 | +0.9% | 9,000 |
| 2010/02/23 | 3,190 | 3,220 | 3,180 | 3,190 | -5 | -0.2% | 12,200 |
| 2010/02/22 | 3,185 | 3,215 | 3,185 | 3,195 | -10 | -0.3% | 21,400 |
| 2010/02/19 | 3,200 | 3,240 | 3,190 | 3,205 | +10 | +0.3% | 6,800 |
| 2010/02/18 | 3,225 | 3,230 | 3,190 | 3,195 | -25 | -0.8% | 14,000 |
| 2010/02/17 | 3,230 | 3,240 | 3,220 | 3,220 | -5 | -0.2% | 11,200 |
| 2010/02/16 | 3,230 | 3,250 | 3,220 | 3,225 | ±0 | ±0% | 5,900 |
| 2010/02/15 | 3,280 | 3,280 | 3,215 | 3,225 | -30 | -0.9% | 8,500 |
3751～
3800
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
