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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 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 |
| 2009/03/30 | 3,380 | 3,400 | 3,350 | 3,380 | ±0 | ±0% | 21,000 |
| 2009/03/27 | 3,390 | 3,400 | 3,370 | 3,380 | +50 | +1.5% | 12,200 |
| 2009/03/26 | 3,420 | 3,440 | 3,300 | 3,330 | -180 | -5.1% | 42,600 |
| 2009/03/25 | 3,450 | 3,550 | 3,440 | 3,510 | +60 | +1.7% | 39,800 |
| 2009/03/24 | 3,450 | 3,470 | 3,400 | 3,450 | +110 | +3.3% | 25,600 |
| 2009/03/23 | 3,260 | 3,340 | 3,200 | 3,340 | +130 | +4% | 18,600 |
| 2009/03/19 | 3,130 | 3,220 | 3,130 | 3,210 | +90 | +2.9% | 21,500 |
| 2009/03/18 | 3,230 | 3,260 | 3,070 | 3,120 | -140 | -4.3% | 49,800 |
| 2009/03/17 | 3,300 | 3,350 | 3,220 | 3,260 | +10 | +0.3% | 26,600 |
| 2009/03/16 | 3,210 | 3,260 | 3,210 | 3,250 | +50 | +1.6% | 24,100 |
| 2009/03/13 | 3,210 | 3,230 | 3,180 | 3,200 | +30 | +0.9% | 11,500 |
| 2009/03/12 | 3,140 | 3,170 | 3,110 | 3,170 | +40 | +1.3% | 18,700 |
| 2009/03/11 | 3,110 | 3,140 | 3,100 | 3,130 | +70 | +2.3% | 17,800 |
| 2009/03/10 | 3,180 | 3,180 | 3,060 | 3,060 | -170 | -5.3% | 44,600 |
| 2009/03/09 | 3,250 | 3,270 | 3,210 | 3,230 | +30 | +0.9% | 13,900 |
| 2009/03/06 | 3,150 | 3,250 | 3,150 | 3,200 | +10 | +0.3% | 19,500 |
| 2009/03/05 | 3,280 | 3,310 | 3,190 | 3,190 | -70 | -2.1% | 16,700 |
| 2009/03/04 | 3,080 | 3,270 | 3,060 | 3,260 | +150 | +4.8% | 26,300 |
| 2009/03/03 | 3,190 | 3,200 | 3,060 | 3,110 | -150 | -4.6% | 38,600 |
| 2009/03/02 | 3,290 | 3,290 | 3,230 | 3,260 | -70 | -2.1% | 28,400 |
| 2009/02/27 | 3,380 | 3,390 | 3,290 | 3,330 | -100 | -2.9% | 32,700 |
| 2009/02/26 | 3,540 | 3,540 | 3,430 | 3,430 | -130 | -3.7% | 31,000 |
| 2009/02/25 | 3,520 | 3,570 | 3,490 | 3,560 | +40 | +1.1% | 18,500 |
| 2009/02/24 | 3,460 | 3,520 | 3,430 | 3,520 | +20 | +0.6% | 12,800 |
| 2009/02/23 | 3,430 | 3,500 | 3,390 | 3,500 | +50 | +1.4% | 16,600 |
| 2009/02/20 | 3,430 | 3,450 | 3,410 | 3,450 | +70 | +2.1% | 12,700 |
| 2009/02/19 | 3,460 | 3,480 | 3,370 | 3,380 | -70 | -2% | 27,200 |
| 2009/02/18 | 3,480 | 3,500 | 3,450 | 3,450 | -60 | -1.7% | 15,900 |
| 2009/02/17 | 3,620 | 3,620 | 3,500 | 3,510 | -100 | -2.8% | 11,000 |
| 2009/02/16 | 3,650 | 3,650 | 3,590 | 3,610 | -30 | -0.8% | 11,700 |
| 2009/02/13 | 3,620 | 3,690 | 3,590 | 3,640 | +20 | +0.6% | 15,400 |
| 2009/02/12 | 3,670 | 3,670 | 3,550 | 3,620 | +50 | +1.4% | 18,800 |
| 2009/02/10 | 3,530 | 3,640 | 3,490 | 3,570 | +90 | +2.6% | 28,800 |
| 2009/02/09 | 3,700 | 3,750 | 3,480 | 3,480 | -270 | -7.2% | 49,900 |
| 2009/02/06 | 3,830 | 3,850 | 3,580 | 3,750 | -100 | -2.6% | 35,600 |
| 2009/02/05 | 3,950 | 3,950 | 3,840 | 3,850 | -100 | -2.5% | 26,800 |
| 2009/02/04 | 3,890 | 3,970 | 3,880 | 3,950 | +20 | +0.5% | 44,900 |
4001～
4050
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
