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 |
|---|---|---|---|---|---|---|---|
| 2009/06/12 | 3,230 | 3,250 | 3,180 | 3,220 | -10 | -0.3% | 16,100 |
| 2009/06/11 | 3,210 | 3,230 | 3,150 | 3,230 | +50 | +1.6% | 27,800 |
| 2009/06/10 | 3,180 | 3,190 | 3,160 | 3,180 | -10 | -0.3% | 19,000 |
| 2009/06/09 | 3,220 | 3,240 | 3,170 | 3,190 | -30 | -0.9% | 29,400 |
| 2009/06/08 | 3,220 | 3,250 | 3,200 | 3,220 | ±0 | ±0% | 29,500 |
| 2009/06/05 | 3,240 | 3,250 | 3,200 | 3,220 | -10 | -0.3% | 28,900 |
| 2009/06/04 | 3,280 | 3,280 | 3,200 | 3,230 | -50 | -1.5% | 38,800 |
| 2009/06/03 | 3,330 | 3,330 | 3,280 | 3,280 | -30 | -0.9% | 20,900 |
| 2009/06/02 | 3,330 | 3,330 | 3,280 | 3,310 | +40 | +1.2% | 16,500 |
| 2009/06/01 | 3,260 | 3,330 | 3,240 | 3,270 | +50 | +1.6% | 27,600 |
| 2009/05/29 | 3,230 | 3,250 | 3,210 | 3,220 | -20 | -0.6% | 8,700 |
| 2009/05/28 | 3,230 | 3,260 | 3,210 | 3,240 | +10 | +0.3% | 12,800 |
| 2009/05/27 | 3,200 | 3,260 | 3,190 | 3,230 | +60 | +1.9% | 20,300 |
| 2009/05/26 | 3,200 | 3,210 | 3,160 | 3,170 | -30 | -0.9% | 12,100 |
| 2009/05/25 | 3,160 | 3,230 | 3,150 | 3,200 | +60 | +1.9% | 29,000 |
| 2009/05/22 | 3,120 | 3,140 | 3,100 | 3,140 | +10 | +0.3% | 11,800 |
| 2009/05/21 | 3,120 | 3,140 | 3,100 | 3,130 | -20 | -0.6% | 19,900 |
| 2009/05/20 | 3,150 | 3,180 | 3,130 | 3,150 | ±0 | ±0% | 28,800 |
| 2009/05/19 | 3,100 | 3,150 | 3,090 | 3,150 | +60 | +1.9% | 20,400 |
| 2009/05/18 | 3,150 | 3,160 | 3,080 | 3,090 | -40 | -1.3% | 27,300 |
| 2009/05/15 | 3,150 | 3,170 | 3,120 | 3,130 | -30 | -0.9% | 21,900 |
| 2009/05/14 | 3,200 | 3,220 | 3,160 | 3,160 | -60 | -1.9% | 17,300 |
| 2009/05/13 | 3,210 | 3,230 | 3,190 | 3,220 | +30 | +0.9% | 18,200 |
| 2009/05/12 | 3,190 | 3,200 | 3,180 | 3,190 | +30 | +0.9% | 16,800 |
| 2009/05/11 | 3,130 | 3,200 | 3,130 | 3,160 | +40 | +1.3% | 14,200 |
| 2009/05/08 | 3,140 | 3,150 | 3,100 | 3,120 | -30 | -1% | 49,500 |
| 2009/05/07 | 3,230 | 3,240 | 3,130 | 3,150 | -40 | -1.3% | 27,900 |
| 2009/05/01 | 3,180 | 3,220 | 3,170 | 3,190 | -20 | -0.6% | 17,800 |
| 2009/04/30 | 3,190 | 3,290 | 3,180 | 3,210 | -180 | -5.3% | 45,600 |
| 2009/04/28 | 3,350 | 3,420 | 3,340 | 3,390 | +10 | +0.3% | 21,500 |
| 2009/04/27 | 3,360 | 3,390 | 3,330 | 3,380 | +10 | +0.3% | 23,100 |
| 2009/04/24 | 3,410 | 3,440 | 3,350 | 3,370 | -30 | -0.9% | 21,000 |
| 2009/04/23 | 3,330 | 3,400 | 3,320 | 3,400 | +120 | +3.7% | 27,800 |
| 2009/04/22 | 3,200 | 3,280 | 3,160 | 3,280 | +60 | +1.9% | 29,500 |
| 2009/04/21 | 3,190 | 3,220 | 3,170 | 3,220 | -20 | -0.6% | 14,300 |
| 2009/04/20 | 3,300 | 3,300 | 3,190 | 3,240 | -80 | -2.4% | 20,500 |
| 2009/04/17 | 3,290 | 3,340 | 3,270 | 3,320 | +10 | +0.3% | 17,200 |
| 2009/04/16 | 3,240 | 3,320 | 3,200 | 3,310 | +20 | +0.6% | 19,700 |
| 2009/04/15 | 3,210 | 3,310 | 3,170 | 3,290 | +70 | +2.2% | 14,500 |
| 2009/04/14 | 3,170 | 3,220 | 3,100 | 3,220 | +50 | +1.6% | 10,100 |
| 2009/04/13 | 3,160 | 3,170 | 3,120 | 3,170 | +20 | +0.6% | 13,800 |
| 2009/04/10 | 3,140 | 3,160 | 3,100 | 3,150 | -20 | -0.6% | 27,500 |
| 2009/04/09 | 3,140 | 3,200 | 3,110 | 3,170 | +30 | +1% | 22,800 |
| 2009/04/08 | 3,180 | 3,180 | 3,140 | 3,140 | -40 | -1.3% | 14,000 |
| 2009/04/07 | 3,250 | 3,260 | 3,160 | 3,180 | -110 | -3.3% | 28,000 |
| 2009/04/06 | 3,330 | 3,330 | 3,270 | 3,290 | -40 | -1.2% | 17,000 |
| 2009/04/03 | 3,300 | 3,360 | 3,270 | 3,330 | +20 | +0.6% | 27,100 |
| 2009/04/02 | 3,350 | 3,350 | 3,280 | 3,310 | -20 | -0.6% | 14,800 |
| 2009/04/01 | 3,290 | 3,350 | 3,280 | 3,330 | +10 | +0.3% | 11,800 |
| 2009/03/31 | 3,330 | 3,350 | 3,300 | 3,320 | -60 | -1.8% | 19,400 |
3901～
3950
件表示中 / 5490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 | 92,800円 | -21.3% | -33.9% | 3.56% | 13.94倍 | 0.79倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ＱＤレーザ | 26,000円 | +6.0% | - | 0.00% | - | 2.08倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| ザイン | 87,200円 | +38.0% | +36.4% | 1.72% | 30.98倍 | 0.99倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| コスモス電 | 650,000円 | -8.6% | -2.7% | 2.69% | 12.55倍 | 1.16倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| エヌエフＨＤ | 145,200円 | -2.0% | +15.8% | 2.34% | 21.23倍 | 0.81倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
市場注目の銘柄
チャート関連のコラム
