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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 3,910 | 3,990 | 3,890 | 3,960 | +20 | +0.5% | 9,000 |
| 2008/06/20 | 3,970 | 4,000 | 3,930 | 3,940 | +20 | +0.5% | 15,500 |
| 2008/06/19 | 3,980 | 3,980 | 3,910 | 3,920 | -60 | -1.5% | 20,900 |
| 2008/06/18 | 3,990 | 4,090 | 3,930 | 3,980 | -50 | -1.2% | 58,900 |
| 2008/06/17 | 4,020 | 4,080 | 4,000 | 4,030 | -20 | -0.5% | 20,200 |
| 2008/06/16 | 4,020 | 4,100 | 4,020 | 4,050 | +40 | +1% | 16,400 |
| 2008/06/13 | 4,070 | 4,070 | 3,950 | 4,010 | +90 | +2.3% | 13,800 |
| 2008/06/12 | 3,880 | 3,950 | 3,870 | 3,920 | -40 | -1% | 8,000 |
| 2008/06/11 | 3,980 | 3,980 | 3,920 | 3,960 | -40 | -1% | 10,000 |
| 2008/06/10 | 4,030 | 4,050 | 3,990 | 4,000 | -30 | -0.7% | 10,200 |
| 2008/06/09 | 4,060 | 4,060 | 3,960 | 4,030 | -90 | -2.2% | 39,100 |
| 2008/06/06 | 4,090 | 4,150 | 4,060 | 4,120 | +40 | +1% | 14,900 |
| 2008/06/05 | 4,100 | 4,170 | 4,080 | 4,080 | -70 | -1.7% | 11,400 |
| 2008/06/04 | 4,080 | 4,170 | 4,080 | 4,150 | +30 | +0.7% | 10,700 |
| 2008/06/03 | 4,150 | 4,170 | 4,100 | 4,120 | -80 | -1.9% | 12,000 |
| 2008/06/02 | 4,200 | 4,290 | 4,180 | 4,200 | +40 | +1% | 59,000 |
| 2008/05/30 | 4,060 | 4,170 | 4,050 | 4,160 | +100 | +2.5% | 35,000 |
| 2008/05/29 | 4,120 | 4,120 | 4,060 | 4,060 | -60 | -1.5% | 6,000 |
| 2008/05/28 | 4,020 | 4,130 | 4,020 | 4,120 | +90 | +2.2% | 25,600 |
| 2008/05/27 | 4,060 | 4,070 | 4,010 | 4,030 | -20 | -0.5% | 6,600 |
| 2008/05/26 | 4,080 | 4,090 | 4,010 | 4,050 | -30 | -0.7% | 10,800 |
| 2008/05/23 | 4,150 | 4,150 | 4,060 | 4,080 | -60 | -1.4% | 11,300 |
| 2008/05/22 | 4,050 | 4,150 | 4,010 | 4,140 | +80 | +2% | 21,900 |
| 2008/05/21 | 4,100 | 4,100 | 4,050 | 4,060 | -10 | -0.2% | 12,200 |
| 2008/05/20 | 4,000 | 4,090 | 4,000 | 4,070 | +60 | +1.5% | 23,100 |
| 2008/05/19 | 3,990 | 4,010 | 3,960 | 4,010 | -30 | -0.7% | 26,500 |
| 2008/05/16 | 4,080 | 4,080 | 4,010 | 4,040 | -20 | -0.5% | 13,600 |
| 2008/05/15 | 4,090 | 4,090 | 4,020 | 4,060 | -10 | -0.2% | 8,200 |
| 2008/05/14 | 4,090 | 4,100 | 4,040 | 4,070 | +30 | +0.7% | 8,800 |
| 2008/05/13 | 4,120 | 4,130 | 4,030 | 4,040 | -100 | -2.4% | 12,800 |
| 2008/05/12 | 4,000 | 4,140 | 3,990 | 4,140 | +190 | +4.8% | 37,500 |
| 2008/05/09 | 4,050 | 4,050 | 3,910 | 3,950 | -180 | -4.4% | 18,000 |
| 2008/05/08 | 4,080 | 4,130 | 4,050 | 4,130 | -20 | -0.5% | 14,500 |
| 2008/05/07 | 4,060 | 4,170 | 4,040 | 4,150 | +150 | +3.8% | 69,500 |
| 2008/05/02 | 3,970 | 4,030 | 3,970 | 4,000 | ±0 | ±0% | 58,500 |
| 2008/05/01 | 3,840 | 4,070 | 3,840 | 4,000 | +180 | +4.7% | 82,900 |
| 2008/04/30 | 3,840 | 3,840 | 3,750 | 3,820 | -40 | -1% | 45,600 |
| 2008/04/28 | 3,960 | 3,990 | 3,840 | 3,860 | -100 | -2.5% | 59,600 |
| 2008/04/25 | 3,850 | 3,970 | 3,760 | 3,960 | -10 | -0.3% | 102,400 |
| 2008/04/24 | 4,150 | 4,180 | 3,930 | 3,970 | -150 | -3.6% | 72,900 |
| 2008/04/23 | 4,030 | 4,210 | 3,980 | 4,120 | +70 | +1.7% | 227,200 |
| 2008/04/22 | 3,900 | 4,120 | 3,880 | 4,050 | +160 | +4.1% | 161,800 |
| 2008/04/21 | 3,780 | 3,970 | 3,770 | 3,890 | +150 | +4% | 132,700 |
| 2008/04/18 | 3,750 | 3,760 | 3,650 | 3,740 | -30 | -0.8% | 55,200 |
| 2008/04/17 | 3,780 | 3,790 | 3,760 | 3,770 | +10 | +0.3% | 40,100 |
| 2008/04/16 | 3,690 | 3,780 | 3,690 | 3,760 | +60 | +1.6% | 57,800 |
| 2008/04/15 | 3,590 | 3,700 | 3,570 | 3,700 | +160 | +4.5% | 69,100 |
| 2008/04/14 | 3,500 | 3,540 | 3,450 | 3,540 | +20 | +0.6% | 23,300 |
| 2008/04/11 | 3,500 | 3,550 | 3,480 | 3,520 | +50 | +1.4% | 38,200 |
| 2008/04/10 | 3,510 | 3,520 | 3,420 | 3,470 | +10 | +0.3% | 46,000 |
4201～
4250
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
