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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 3,780 | 3,950 | 3,760 | 3,930 | +180 | +4.8% | 70,200 |
| 2009/02/02 | 3,660 | 3,770 | 3,650 | 3,750 | +60 | +1.6% | 27,100 |
| 2009/01/30 | 3,650 | 3,770 | 3,620 | 3,690 | +20 | +0.5% | 23,400 |
| 2009/01/29 | 3,730 | 3,730 | 3,670 | 3,670 | -60 | -1.6% | 21,700 |
| 2009/01/28 | 3,640 | 3,800 | 3,640 | 3,730 | +110 | +3% | 42,800 |
| 2009/01/27 | 3,620 | 3,720 | 3,600 | 3,620 | -50 | -1.4% | 30,200 |
| 2009/01/26 | 3,560 | 3,680 | 3,450 | 3,670 | +70 | +1.9% | 18,600 |
| 2009/01/23 | 3,700 | 3,700 | 3,550 | 3,600 | -100 | -2.7% | 11,200 |
| 2009/01/22 | 3,680 | 3,720 | 3,640 | 3,700 | +60 | +1.6% | 48,300 |
| 2009/01/21 | 3,530 | 3,650 | 3,510 | 3,640 | +60 | +1.7% | 16,100 |
| 2009/01/20 | 3,600 | 3,600 | 3,500 | 3,580 | +20 | +0.6% | 21,400 |
| 2009/01/19 | 3,540 | 3,590 | 3,490 | 3,560 | +70 | +2% | 13,700 |
| 2009/01/16 | 3,400 | 3,530 | 3,400 | 3,490 | +120 | +3.6% | 19,100 |
| 2009/01/15 | 3,360 | 3,380 | 3,300 | 3,370 | -80 | -2.3% | 24,800 |
| 2009/01/14 | 3,400 | 3,470 | 3,380 | 3,450 | +30 | +0.9% | 10,100 |
| 2009/01/13 | 3,550 | 3,550 | 3,400 | 3,420 | -110 | -3.1% | 13,900 |
| 2009/01/09 | 3,500 | 3,630 | 3,500 | 3,530 | -120 | -3.3% | 20,200 |
| 2009/01/08 | 3,500 | 3,670 | 3,500 | 3,650 | +200 | +5.8% | 58,000 |
| 2009/01/07 | 3,360 | 3,470 | 3,360 | 3,450 | +150 | +4.5% | 53,600 |
| 2009/01/06 | 3,250 | 3,490 | 3,200 | 3,300 | +150 | +4.8% | 57,600 |
| 2009/01/05 | 3,120 | 3,190 | 3,120 | 3,150 | +70 | +2.3% | 14,900 |
| 2008/12/30 | 3,100 | 3,100 | 3,050 | 3,080 | +10 | +0.3% | 4,600 |
| 2008/12/29 | 3,100 | 3,140 | 3,070 | 3,070 | -20 | -0.6% | 65,900 |
| 2008/12/26 | 3,220 | 3,220 | 3,050 | 3,090 | -100 | -3.1% | 57,800 |
| 2008/12/25 | 3,210 | 3,220 | 3,180 | 3,190 | -120 | -3.6% | 47,500 |
| 2008/12/24 | 3,410 | 3,420 | 3,280 | 3,310 | -250 | -7% | 50,000 |
| 2008/12/22 | 3,550 | 3,570 | 3,530 | 3,560 | +10 | +0.3% | 14,100 |
| 2008/12/19 | 3,550 | 3,590 | 3,530 | 3,550 | ±0 | ±0% | 10,200 |
| 2008/12/18 | 3,670 | 3,670 | 3,520 | 3,550 | -120 | -3.3% | 25,300 |
| 2008/12/17 | 3,720 | 3,720 | 3,660 | 3,670 | -40 | -1.1% | 24,400 |
| 2008/12/16 | 3,710 | 3,730 | 3,680 | 3,710 | ±0 | ±0% | 14,400 |
| 2008/12/15 | 3,670 | 3,730 | 3,670 | 3,710 | +40 | +1.1% | 19,700 |
| 2008/12/12 | 3,640 | 3,710 | 3,640 | 3,670 | +30 | +0.8% | 25,100 |
| 2008/12/11 | 3,530 | 3,660 | 3,520 | 3,640 | +120 | +3.4% | 40,800 |
| 2008/12/10 | 3,520 | 3,540 | 3,510 | 3,520 | ±0 | ±0% | 11,000 |
| 2008/12/09 | 3,520 | 3,550 | 3,510 | 3,520 | +20 | +0.6% | 12,300 |
| 2008/12/08 | 3,510 | 3,610 | 3,500 | 3,500 | ±0 | ±0% | 14,400 |
| 2008/12/05 | 3,530 | 3,550 | 3,460 | 3,500 | +20 | +0.6% | 20,500 |
| 2008/12/04 | 3,730 | 3,740 | 3,410 | 3,480 | -240 | -6.5% | 21,200 |
| 2008/12/03 | 3,700 | 3,750 | 3,630 | 3,720 | +120 | +3.3% | 24,500 |
| 2008/12/02 | 3,650 | 3,650 | 3,520 | 3,600 | -80 | -2.2% | 29,500 |
| 2008/12/01 | 3,540 | 3,720 | 3,540 | 3,680 | +150 | +4.2% | 58,000 |
| 2008/11/28 | 3,330 | 3,530 | 3,330 | 3,530 | +250 | +7.6% | 47,500 |
| 2008/11/27 | 3,260 | 3,350 | 3,220 | 3,280 | +70 | +2.2% | 12,500 |
| 2008/11/26 | 3,060 | 3,370 | 3,060 | 3,210 | +245 | +8.3% | 9,400 |
| 2008/11/25 | 2,881 | 2,999 | 2,880 | 2,965 | +85 | +3% | 1,700 |
| 2008/11/21 | 2,790 | 2,900 | 2,790 | 2,880 | -30 | -1% | 800 |
| 2008/11/20 | 2,850 | 2,910 | 2,830 | 2,910 | +10 | +0.3% | 2,400 |
| 2008/11/19 | 2,902 | 2,902 | 2,900 | 2,900 | - | - | 300 |
| 2008/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
4051～
4100
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
