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 |
|---|---|---|---|---|---|---|---|
| 2009/07/30 | 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 |
| 2009/07/01 | 3,480 | 3,490 | 3,380 | 3,410 | - | - | 29,400 |
| 2009/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/24 | 3,390 | 3,450 | 3,350 | 3,430 | +70 | +2.1% | 31,400 |
| 2009/06/23 | 3,300 | 3,380 | 3,300 | 3,360 | ±0 | ±0% | 27,100 |
| 2009/06/22 | 3,290 | 3,380 | 3,260 | 3,360 | +120 | +3.7% | 39,100 |
| 2009/06/19 | 3,240 | 3,250 | 3,200 | 3,240 | +20 | +0.6% | 24,700 |
| 2009/06/18 | 3,280 | 3,320 | 3,180 | 3,220 | -60 | -1.8% | 43,100 |
| 2009/06/17 | 3,260 | 3,360 | 3,240 | 3,280 | +30 | +0.9% | 40,700 |
| 2009/06/16 | 3,280 | 3,360 | 3,220 | 3,250 | -40 | -1.2% | 48,700 |
| 2009/06/15 | 3,250 | 3,290 | 3,240 | 3,290 | +70 | +2.2% | 17,500 |
| 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 |
3901～
3950
件表示中 / 5523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 | 97,600円 | -21.3% | -33.9% | 3.38% | 14.59倍 | 0.83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 |
| ザイン | 92,200円 | +38.0% | +36.4% | 1.63% | 32.75倍 | 1.05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 |
| 日アンテナ | 78,700円 | +4.8% | +71.4% | 0.00% | 10.52倍 | 0.54倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| ケ ル | 132,100円 | +1.1% | +7.7% | 6.06% | 22.34倍 | 0.63倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| フェンオール | 167,300円 | -7.3% | -59.9% | 4.42% | 15.16倍 | 0.69倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
