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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 3,235 | 3,255 | 3,230 | 3,255 | +20 | +0.6% | 5,800 |
| 2010/02/10 | 3,230 | 3,265 | 3,230 | 3,235 | ±0 | ±0% | 4,900 |
| 2010/02/09 | 3,250 | 3,275 | 3,220 | 3,235 | -15 | -0.5% | 6,500 |
| 2010/02/08 | 3,205 | 3,250 | 3,205 | 3,250 | -5 | -0.2% | 4,000 |
| 2010/02/05 | 3,190 | 3,255 | 3,180 | 3,255 | +35 | +1.1% | 9,800 |
| 2010/02/04 | 3,260 | 3,270 | 3,215 | 3,220 | -40 | -1.2% | 13,800 |
| 2010/02/03 | 3,290 | 3,300 | 3,260 | 3,260 | +10 | +0.3% | 12,500 |
| 2010/02/02 | 3,220 | 3,255 | 3,220 | 3,250 | +45 | +1.4% | 10,000 |
| 2010/02/01 | 3,235 | 3,235 | 3,190 | 3,205 | -80 | -2.4% | 24,900 |
| 2010/01/29 | 3,290 | 3,300 | 3,230 | 3,285 | -50 | -1.5% | 24,000 |
| 2010/01/28 | 3,325 | 3,400 | 3,305 | 3,335 | -40 | -1.2% | 29,300 |
| 2010/01/27 | 3,410 | 3,425 | 3,355 | 3,375 | -75 | -2.2% | 20,800 |
| 2010/01/26 | 3,470 | 3,470 | 3,425 | 3,450 | -10 | -0.3% | 6,700 |
| 2010/01/25 | 3,400 | 3,470 | 3,400 | 3,460 | +35 | +1% | 13,000 |
| 2010/01/22 | 3,415 | 3,430 | 3,400 | 3,425 | +20 | +0.6% | 10,800 |
| 2010/01/21 | 3,375 | 3,430 | 3,360 | 3,405 | +35 | +1% | 7,100 |
| 2010/01/20 | 3,375 | 3,395 | 3,370 | 3,370 | +25 | +0.7% | 4,600 |
| 2010/01/19 | 3,390 | 3,405 | 3,330 | 3,345 | -45 | -1.3% | 15,200 |
| 2010/01/18 | 3,400 | 3,420 | 3,370 | 3,390 | -50 | -1.5% | 12,300 |
| 2010/01/15 | 3,450 | 3,450 | 3,400 | 3,440 | -5 | -0.1% | 11,000 |
| 2010/01/14 | 3,445 | 3,450 | 3,410 | 3,445 | +15 | +0.4% | 5,600 |
| 2010/01/13 | 3,405 | 3,430 | 3,395 | 3,430 | +60 | +1.8% | 10,500 |
| 2010/01/12 | 3,350 | 3,420 | 3,350 | 3,370 | +30 | +0.9% | 21,900 |
| 2010/01/08 | 3,315 | 3,340 | 3,310 | 3,340 | +35 | +1.1% | 11,500 |
| 2010/01/07 | 3,310 | 3,330 | 3,290 | 3,305 | -5 | -0.2% | 7,300 |
| 2010/01/06 | 3,330 | 3,330 | 3,300 | 3,310 | ±0 | ±0% | 5,300 |
| 2010/01/05 | 3,340 | 3,340 | 3,300 | 3,310 | -40 | -1.2% | 7,800 |
| 2010/01/04 | 3,280 | 3,350 | 3,280 | 3,350 | +70 | +2.1% | 7,900 |
| 2009/12/30 | 3,310 | 3,340 | 3,280 | 3,280 | -40 | -1.2% | 9,200 |
| 2009/12/29 | 3,340 | 3,340 | 3,310 | 3,320 | -20 | -0.6% | 2,300 |
| 2009/12/28 | 3,340 | 3,350 | 3,290 | 3,340 | +50 | +1.5% | 4,200 |
| 2009/12/25 | 3,300 | 3,320 | 3,280 | 3,290 | -50 | -1.5% | 7,700 |
| 2009/12/24 | 3,310 | 3,350 | 3,310 | 3,340 | +30 | +0.9% | 15,500 |
| 2009/12/22 | 3,260 | 3,320 | 3,230 | 3,310 | +80 | +2.5% | 14,300 |
| 2009/12/21 | 3,210 | 3,240 | 3,200 | 3,230 | +20 | +0.6% | 9,800 |
| 2009/12/18 | 3,200 | 3,240 | 3,200 | 3,210 | +10 | +0.3% | 17,400 |
| 2009/12/17 | 3,200 | 3,230 | 3,200 | 3,200 | ±0 | ±0% | 14,900 |
| 2009/12/16 | 3,210 | 3,250 | 3,190 | 3,200 | -40 | -1.2% | 7,800 |
| 2009/12/15 | 3,210 | 3,240 | 3,190 | 3,240 | +20 | +0.6% | 8,700 |
| 2009/12/14 | 3,210 | 3,280 | 3,190 | 3,220 | +20 | +0.6% | 9,300 |
| 2009/12/11 | 3,190 | 3,210 | 3,180 | 3,200 | +10 | +0.3% | 8,300 |
| 2009/12/10 | 3,160 | 3,200 | 3,160 | 3,190 | +30 | +0.9% | 6,400 |
| 2009/12/09 | 3,200 | 3,200 | 3,160 | 3,160 | -30 | -0.9% | 8,100 |
| 2009/12/08 | 3,230 | 3,250 | 3,180 | 3,190 | -90 | -2.7% | 11,200 |
| 2009/12/07 | 3,330 | 3,340 | 3,230 | 3,280 | -70 | -2.1% | 12,600 |
| 2009/12/04 | 3,300 | 3,350 | 3,270 | 3,350 | +20 | +0.6% | 16,500 |
| 2009/12/03 | 3,310 | 3,340 | 3,230 | 3,330 | +50 | +1.5% | 25,600 |
| 2009/12/02 | 3,190 | 3,300 | 3,170 | 3,280 | +160 | +5.1% | 21,900 |
| 2009/12/01 | 3,090 | 3,180 | 3,070 | 3,120 | +50 | +1.6% | 20,000 |
| 2009/11/30 | 3,050 | 3,120 | 3,050 | 3,070 | +10 | +0.3% | 15,200 |
3801～
3850
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
