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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 3,050 | 3,060 | 3,040 | 3,060 | -10 | -0.3% | 7,100 |
| 2009/11/26 | 3,140 | 3,140 | 3,060 | 3,070 | -20 | -0.6% | 26,500 |
| 2009/11/25 | 3,110 | 3,120 | 3,070 | 3,090 | -20 | -0.6% | 35,600 |
| 2009/11/24 | 3,230 | 3,230 | 3,110 | 3,110 | -90 | -2.8% | 19,800 |
| 2009/11/20 | 3,170 | 3,200 | 3,170 | 3,200 | ±0 | ±0% | 5,800 |
| 2009/11/19 | 3,190 | 3,200 | 3,150 | 3,200 | +10 | +0.3% | 11,500 |
| 2009/11/18 | 3,180 | 3,260 | 3,180 | 3,190 | -40 | -1.2% | 14,800 |
| 2009/11/17 | 3,190 | 3,270 | 3,160 | 3,230 | +10 | +0.3% | 14,500 |
| 2009/11/16 | 3,230 | 3,290 | 3,190 | 3,220 | -10 | -0.3% | 10,400 |
| 2009/11/13 | 3,210 | 3,240 | 3,200 | 3,230 | -30 | -0.9% | 31,600 |
| 2009/11/12 | 3,320 | 3,320 | 3,250 | 3,260 | -40 | -1.2% | 11,100 |
| 2009/11/11 | 3,310 | 3,360 | 3,300 | 3,300 | ±0 | ±0% | 10,500 |
| 2009/11/10 | 3,330 | 3,340 | 3,300 | 3,300 | -30 | -0.9% | 12,000 |
| 2009/11/09 | 3,320 | 3,360 | 3,320 | 3,330 | -30 | -0.9% | 6,700 |
| 2009/11/06 | 3,350 | 3,390 | 3,330 | 3,360 | -30 | -0.9% | 9,600 |
| 2009/11/05 | 3,380 | 3,400 | 3,330 | 3,390 | -40 | -1.2% | 28,700 |
| 2009/11/04 | 3,440 | 3,440 | 3,390 | 3,430 | +10 | +0.3% | 12,100 |
| 2009/11/02 | 3,390 | 3,430 | 3,350 | 3,420 | -20 | -0.6% | 11,000 |
| 2009/10/30 | 3,450 | 3,460 | 3,370 | 3,440 | -120 | -3.4% | 51,600 |
| 2009/10/29 | 3,490 | 3,560 | 3,450 | 3,560 | +90 | +2.6% | 26,600 |
| 2009/10/28 | 3,400 | 3,490 | 3,400 | 3,470 | +50 | +1.5% | 9,500 |
| 2009/10/27 | 3,500 | 3,530 | 3,420 | 3,420 | -80 | -2.3% | 24,900 |
| 2009/10/26 | 3,570 | 3,590 | 3,480 | 3,500 | -60 | -1.7% | 24,800 |
| 2009/10/23 | 3,630 | 3,640 | 3,550 | 3,560 | -60 | -1.7% | 21,800 |
| 2009/10/22 | 3,600 | 3,630 | 3,560 | 3,620 | +70 | +2% | 25,000 |
| 2009/10/21 | 3,600 | 3,600 | 3,550 | 3,550 | -100 | -2.7% | 20,900 |
| 2009/10/20 | 3,590 | 3,650 | 3,510 | 3,650 | +90 | +2.5% | 38,600 |
| 2009/10/19 | 3,420 | 3,560 | 3,420 | 3,560 | +160 | +4.7% | 63,800 |
| 2009/10/16 | 3,330 | 3,440 | 3,320 | 3,400 | +70 | +2.1% | 25,500 |
| 2009/10/15 | 3,410 | 3,410 | 3,310 | 3,330 | -30 | -0.9% | 69,200 |
| 2009/10/14 | 3,410 | 3,410 | 3,320 | 3,360 | -80 | -2.3% | 49,900 |
| 2009/10/13 | 3,440 | 3,460 | 3,410 | 3,440 | -100 | -2.8% | 45,000 |
| 2009/10/09 | 3,670 | 3,670 | 3,490 | 3,540 | -180 | -4.8% | 107,600 |
| 2009/10/08 | 3,790 | 3,790 | 3,720 | 3,720 | -70 | -1.8% | 12,400 |
| 2009/10/07 | 3,860 | 3,880 | 3,760 | 3,790 | -70 | -1.8% | 18,800 |
| 2009/10/06 | 3,810 | 3,870 | 3,770 | 3,860 | +90 | +2.4% | 18,200 |
| 2009/10/05 | 3,750 | 3,780 | 3,680 | 3,770 | +30 | +0.8% | 9,300 |
| 2009/10/02 | 3,850 | 3,850 | 3,730 | 3,740 | -150 | -3.9% | 23,800 |
| 2009/10/01 | 3,800 | 3,900 | 3,780 | 3,890 | +110 | +2.9% | 30,400 |
| 2009/09/30 | 3,810 | 3,810 | 3,700 | 3,780 | -10 | -0.3% | 30,300 |
| 2009/09/29 | 3,810 | 3,890 | 3,790 | 3,790 | ±0 | ±0% | 30,100 |
| 2009/09/28 | 3,870 | 3,890 | 3,720 | 3,790 | -170 | -4.3% | 25,800 |
| 2009/09/25 | 3,960 | 3,960 | 3,890 | 3,960 | -60 | -1.5% | 15,400 |
| 2009/09/24 | 3,970 | 4,040 | 3,970 | 4,020 | -20 | -0.5% | 40,100 |
| 2009/09/18 | 4,020 | 4,060 | 3,960 | 4,040 | +20 | +0.5% | 50,800 |
| 2009/09/17 | 4,040 | 4,070 | 3,980 | 4,020 | -60 | -1.5% | 31,000 |
| 2009/09/16 | 4,040 | 4,080 | 3,950 | 4,080 | +80 | +2% | 57,800 |
| 2009/09/15 | 3,860 | 4,000 | 3,810 | 4,000 | +190 | +5% | 50,400 |
| 2009/09/14 | 3,890 | 3,910 | 3,780 | 3,810 | -80 | -2.1% | 22,100 |
| 2009/09/11 | 3,870 | 3,920 | 3,790 | 3,890 | +20 | +0.5% | 27,900 |
3851～
3900
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
