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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 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 |
3951～
4000
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
