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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 3,600 | 3,720 | 3,400 | 3,460 | -20 | -0.6% | 138,700 |
| 2008/04/08 | 3,520 | 3,530 | 3,450 | 3,480 | -30 | -0.9% | 18,200 |
| 2008/04/07 | 3,470 | 3,540 | 3,470 | 3,510 | +40 | +1.2% | 23,100 |
| 2008/04/04 | 3,480 | 3,490 | 3,460 | 3,470 | -20 | -0.6% | 15,600 |
| 2008/04/03 | 3,460 | 3,490 | 3,430 | 3,490 | +90 | +2.6% | 17,300 |
| 2008/04/02 | 3,530 | 3,550 | 3,400 | 3,400 | -70 | -2% | 21,100 |
| 2008/04/01 | 3,560 | 3,560 | 3,460 | 3,470 | -130 | -3.6% | 19,200 |
| 2008/03/31 | 3,390 | 3,600 | 3,360 | 3,600 | +190 | +5.6% | 16,300 |
| 2008/03/28 | 3,440 | 3,450 | 3,360 | 3,410 | -40 | -1.2% | 15,000 |
| 2008/03/27 | 3,480 | 3,480 | 3,420 | 3,450 | -50 | -1.4% | 15,400 |
| 2008/03/26 | 3,430 | 3,500 | 3,410 | 3,500 | -10 | -0.3% | 17,700 |
| 2008/03/25 | 3,570 | 3,630 | 3,500 | 3,510 | -30 | -0.8% | 21,000 |
| 2008/03/24 | 3,500 | 3,590 | 3,400 | 3,540 | +50 | +1.4% | 19,000 |
| 2008/03/21 | 3,500 | 3,500 | 3,430 | 3,490 | -10 | -0.3% | 13,300 |
| 2008/03/19 | 3,560 | 3,560 | 3,400 | 3,500 | +30 | +0.9% | 16,800 |
| 2008/03/18 | 3,460 | 3,480 | 3,390 | 3,470 | +80 | +2.4% | 24,500 |
| 2008/03/17 | 3,510 | 3,510 | 3,320 | 3,390 | -150 | -4.2% | 53,600 |
| 2008/03/14 | 3,620 | 3,630 | 3,500 | 3,540 | -130 | -3.5% | 25,500 |
| 2008/03/13 | 3,690 | 3,750 | 3,610 | 3,670 | -40 | -1.1% | 23,900 |
| 2008/03/12 | 3,630 | 3,710 | 3,580 | 3,710 | +180 | +5.1% | 27,300 |
| 2008/03/11 | 3,510 | 3,570 | 3,470 | 3,530 | -80 | -2.2% | 33,300 |
| 2008/03/10 | 3,700 | 3,710 | 3,580 | 3,610 | -130 | -3.5% | 33,600 |
| 2008/03/07 | 3,700 | 3,770 | 3,700 | 3,740 | -50 | -1.3% | 22,600 |
| 2008/03/06 | 3,800 | 3,810 | 3,700 | 3,790 | -10 | -0.3% | 43,800 |
| 2008/03/05 | 3,800 | 3,840 | 3,770 | 3,800 | ±0 | ±0% | 55,700 |
| 2008/03/04 | 3,680 | 3,820 | 3,640 | 3,800 | +80 | +2.2% | 162,500 |
| 2008/03/03 | 3,460 | 3,770 | 3,430 | 3,720 | +240 | +6.9% | 62,200 |
| 2008/02/29 | 3,350 | 3,480 | 3,350 | 3,480 | +100 | +3% | 37,200 |
| 2008/02/28 | 3,310 | 3,380 | 3,310 | 3,380 | +70 | +2.1% | 14,200 |
| 2008/02/27 | 3,280 | 3,340 | 3,280 | 3,310 | +50 | +1.5% | 13,900 |
| 2008/02/26 | 3,300 | 3,340 | 3,260 | 3,260 | -40 | -1.2% | 16,500 |
| 2008/02/25 | 3,330 | 3,330 | 3,280 | 3,300 | +10 | +0.3% | 9,700 |
| 2008/02/22 | 3,330 | 3,360 | 3,270 | 3,290 | -90 | -2.7% | 26,900 |
| 2008/02/21 | 3,380 | 3,400 | 3,320 | 3,380 | ±0 | ±0% | 25,500 |
| 2008/02/20 | 3,390 | 3,410 | 3,340 | 3,380 | -40 | -1.2% | 28,200 |
| 2008/02/19 | 3,390 | 3,460 | 3,390 | 3,420 | +40 | +1.2% | 26,900 |
| 2008/02/18 | 3,420 | 3,450 | 3,380 | 3,380 | -40 | -1.2% | 27,200 |
| 2008/02/15 | 3,320 | 3,420 | 3,310 | 3,420 | +50 | +1.5% | 12,700 |
| 2008/02/14 | 3,450 | 3,490 | 3,360 | 3,370 | -30 | -0.9% | 29,800 |
| 2008/02/13 | 3,500 | 3,560 | 3,340 | 3,400 | -20 | -0.6% | 92,300 |
| 2008/02/12 | 3,350 | 3,420 | 3,350 | 3,420 | +60 | +1.8% | 41,600 |
| 2008/02/08 | 3,260 | 3,380 | 3,260 | 3,360 | +70 | +2.1% | 45,600 |
| 2008/02/07 | 3,300 | 3,330 | 3,250 | 3,290 | +10 | +0.3% | 18,000 |
| 2008/02/06 | 3,260 | 3,320 | 3,230 | 3,280 | -80 | -2.4% | 22,700 |
| 2008/02/05 | 3,280 | 3,370 | 3,260 | 3,360 | +100 | +3.1% | 59,200 |
| 2008/02/04 | 3,270 | 3,280 | 3,220 | 3,260 | -10 | -0.3% | 25,200 |
| 2008/02/01 | 3,310 | 3,330 | 3,180 | 3,270 | -30 | -0.9% | 41,700 |
| 2008/01/31 | 3,350 | 3,510 | 3,210 | 3,300 | -60 | -1.8% | 139,800 |
| 2008/01/30 | 3,360 | 3,360 | 3,360 | 3,360 | +400 | +13.5% | 8,000 |
| 2008/01/29 | 3,060 | 3,070 | 2,940 | 2,960 | -110 | -3.6% | 31,600 |
4251～
4300
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
