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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 3,780 | 3,870 | 3,750 | 3,870 | +90 | +2.4% | 19,600 |
| 2009/09/09 | 3,770 | 3,830 | 3,700 | 3,780 | -40 | -1% | 40,900 |
| 2009/09/08 | 3,700 | 3,830 | 3,680 | 3,820 | +120 | +3.2% | 27,400 |
| 2009/09/07 | 3,660 | 3,700 | 3,650 | 3,700 | +40 | +1.1% | 13,900 |
| 2009/09/04 | 3,670 | 3,690 | 3,640 | 3,660 | -10 | -0.3% | 15,500 |
| 2009/09/03 | 3,600 | 3,670 | 3,590 | 3,670 | +70 | +1.9% | 8,200 |
| 2009/09/02 | 3,590 | 3,620 | 3,570 | 3,600 | -10 | -0.3% | 7,900 |
| 2009/09/01 | 3,660 | 3,700 | 3,560 | 3,610 | -80 | -2.2% | 27,700 |
| 2009/08/31 | 3,660 | 3,700 | 3,640 | 3,690 | +40 | +1.1% | 11,300 |
| 2009/08/28 | 3,590 | 3,650 | 3,590 | 3,650 | +50 | +1.4% | 17,100 |
| 2009/08/27 | 3,650 | 3,680 | 3,590 | 3,600 | -60 | -1.6% | 17,700 |
| 2009/08/26 | 3,670 | 3,700 | 3,660 | 3,660 | ±0 | ±0% | 15,600 |
| 2009/08/25 | 3,620 | 3,660 | 3,620 | 3,660 | +20 | +0.5% | 5,900 |
| 2009/08/24 | 3,660 | 3,700 | 3,600 | 3,640 | +10 | +0.3% | 15,000 |
| 2009/08/21 | 3,610 | 3,700 | 3,590 | 3,630 | +10 | +0.3% | 11,700 |
| 2009/08/20 | 3,580 | 3,620 | 3,570 | 3,620 | +10 | +0.3% | 7,400 |
| 2009/08/19 | 3,600 | 3,720 | 3,600 | 3,610 | +30 | +0.8% | 16,900 |
| 2009/08/18 | 3,550 | 3,600 | 3,550 | 3,580 | -40 | -1.1% | 7,100 |
| 2009/08/17 | 3,580 | 3,620 | 3,560 | 3,620 | +10 | +0.3% | 9,600 |
| 2009/08/14 | 3,570 | 3,620 | 3,570 | 3,610 | +50 | +1.4% | 9,200 |
| 2009/08/13 | 3,530 | 3,620 | 3,520 | 3,560 | +80 | +2.3% | 15,400 |
| 2009/08/12 | 3,520 | 3,530 | 3,470 | 3,480 | -90 | -2.5% | 17,600 |
| 2009/08/11 | 3,550 | 3,570 | 3,520 | 3,570 | -20 | -0.6% | 25,800 |
| 2009/08/10 | 3,570 | 3,660 | 3,570 | 3,590 | +40 | +1.1% | 10,900 |
| 2009/08/07 | 3,620 | 3,630 | 3,530 | 3,550 | -80 | -2.2% | 30,600 |
| 2009/08/06 | 3,600 | 3,640 | 3,570 | 3,630 | -20 | -0.5% | 11,700 |
| 2009/08/05 | 3,750 | 3,810 | 3,630 | 3,650 | -140 | -3.7% | 50,500 |
| 2009/08/04 | 3,590 | 3,930 | 3,580 | 3,790 | +200 | +5.6% | 250,600 |
| 2009/08/03 | 3,380 | 3,660 | 3,380 | 3,590 | +290 | +8.8% | 134,500 |
| 2009/07/31 | 3,260 | 3,320 | 3,230 | 3,300 | +40 | +1.2% | 15,700 |
| 2009/07/30 | 3,310 | 3,310 | 3,240 | 3,260 | -50 | -1.5% | 21,100 |
| 2009/07/29 | 3,350 | 3,350 | 3,200 | 3,310 | -10 | -0.3% | 61,700 |
| 2009/07/28 | 3,280 | 3,370 | 3,280 | 3,320 | +60 | +1.8% | 36,200 |
| 2009/07/27 | 3,240 | 3,280 | 3,210 | 3,260 | +70 | +2.2% | 27,200 |
| 2009/07/24 | 3,190 | 3,200 | 3,180 | 3,190 | +20 | +0.6% | 14,600 |
| 2009/07/23 | 3,200 | 3,220 | 3,170 | 3,170 | -10 | -0.3% | 26,000 |
| 2009/07/22 | 3,200 | 3,220 | 3,160 | 3,180 | +10 | +0.3% | 18,300 |
| 2009/07/21 | 3,200 | 3,220 | 3,150 | 3,170 | -20 | -0.6% | 15,500 |
| 2009/07/17 | 3,230 | 3,230 | 3,160 | 3,190 | -30 | -0.9% | 11,900 |
| 2009/07/16 | 3,220 | 3,260 | 3,200 | 3,220 | +30 | +0.9% | 21,900 |
| 2009/07/15 | 3,170 | 3,200 | 3,140 | 3,190 | +80 | +2.6% | 16,200 |
| 2009/07/14 | 3,190 | 3,200 | 3,090 | 3,110 | -80 | -2.5% | 41,400 |
| 2009/07/13 | 3,210 | 3,230 | 3,170 | 3,190 | -50 | -1.5% | 18,700 |
| 2009/07/10 | 3,260 | 3,260 | 3,220 | 3,240 | +10 | +0.3% | 9,900 |
| 2009/07/09 | 3,210 | 3,290 | 3,210 | 3,230 | ±0 | ±0% | 12,300 |
| 2009/07/08 | 3,260 | 3,260 | 3,180 | 3,230 | -30 | -0.9% | 35,000 |
| 2009/07/07 | 3,290 | 3,300 | 3,230 | 3,260 | ±0 | ±0% | 15,800 |
| 2009/07/06 | 3,330 | 3,360 | 3,240 | 3,260 | -70 | -2.1% | 22,100 |
| 2009/07/03 | 3,270 | 3,330 | 3,260 | 3,330 | +10 | +0.3% | 16,200 |
| 2009/07/02 | 3,410 | 3,410 | 3,280 | 3,320 | -90 | -2.6% | 30,600 |
3901～
3950
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
