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 |
|---|---|---|---|---|---|---|---|
| 2007/06/15 | 3,020 | 3,090 | 3,020 | 3,070 | +100 | +3.4% | 59,400 |
| 2007/06/14 | 2,970 | 3,000 | 2,960 | 2,970 | +30 | +1% | 66,200 |
| 2007/06/13 | 2,970 | 2,970 | 2,900 | 2,940 | -30 | -1% | 76,200 |
| 2007/06/12 | 3,060 | 3,060 | 2,960 | 2,970 | -90 | -2.9% | 65,900 |
| 2007/06/11 | 3,180 | 3,190 | 3,040 | 3,060 | -140 | -4.4% | 82,000 |
| 2007/06/08 | 3,210 | 3,210 | 3,180 | 3,200 | -50 | -1.5% | 45,100 |
| 2007/06/07 | 3,280 | 3,280 | 3,240 | 3,250 | -30 | -0.9% | 14,900 |
| 2007/06/06 | 3,220 | 3,280 | 3,210 | 3,280 | +40 | +1.2% | 28,500 |
| 2007/06/05 | 3,280 | 3,280 | 3,220 | 3,240 | -40 | -1.2% | 25,100 |
| 2007/06/04 | 3,320 | 3,340 | 3,270 | 3,280 | -40 | -1.2% | 18,100 |
| 2007/06/01 | 3,340 | 3,350 | 3,270 | 3,320 | -20 | -0.6% | 35,800 |
| 2007/05/31 | 3,300 | 3,340 | 3,300 | 3,340 | +40 | +1.2% | 14,200 |
| 2007/05/30 | 3,330 | 3,340 | 3,280 | 3,300 | -20 | -0.6% | 22,600 |
| 2007/05/29 | 3,300 | 3,350 | 3,280 | 3,320 | -20 | -0.6% | 40,300 |
| 2007/05/28 | 3,260 | 3,360 | 3,260 | 3,340 | +90 | +2.8% | 33,800 |
| 2007/05/25 | 3,270 | 3,270 | 3,180 | 3,250 | -80 | -2.4% | 48,200 |
| 2007/05/24 | 3,360 | 3,380 | 3,280 | 3,330 | -30 | -0.9% | 21,200 |
| 2007/05/23 | 3,310 | 3,380 | 3,300 | 3,360 | +80 | +2.4% | 21,700 |
| 2007/05/22 | 3,260 | 3,290 | 3,240 | 3,280 | +20 | +0.6% | 24,200 |
| 2007/05/21 | 3,240 | 3,270 | 3,220 | 3,260 | +20 | +0.6% | 12,300 |
| 2007/05/18 | 3,370 | 3,370 | 3,210 | 3,240 | -140 | -4.1% | 48,000 |
| 2007/05/17 | 3,380 | 3,400 | 3,370 | 3,380 | +20 | +0.6% | 14,500 |
| 2007/05/16 | 3,430 | 3,460 | 3,360 | 3,360 | -60 | -1.8% | 21,500 |
| 2007/05/15 | 3,350 | 3,420 | 3,340 | 3,420 | +70 | +2.1% | 22,000 |
| 2007/05/14 | 3,370 | 3,390 | 3,330 | 3,350 | +20 | +0.6% | 24,500 |
| 2007/05/11 | 3,320 | 3,340 | 3,280 | 3,330 | +10 | +0.3% | 23,300 |
| 2007/05/10 | 3,340 | 3,370 | 3,320 | 3,320 | -10 | -0.3% | 27,100 |
| 2007/05/09 | 3,320 | 3,370 | 3,280 | 3,330 | +30 | +0.9% | 33,400 |
| 2007/05/08 | 3,350 | 3,370 | 3,270 | 3,300 | -100 | -2.9% | 74,300 |
| 2007/05/07 | 3,510 | 3,520 | 3,380 | 3,400 | -100 | -2.9% | 70,800 |
| 2007/05/02 | 3,600 | 3,610 | 3,480 | 3,500 | -100 | -2.8% | 42,100 |
| 2007/05/01 | 3,710 | 3,750 | 3,540 | 3,600 | -110 | -3% | 60,300 |
| 2007/04/27 | 3,700 | 3,760 | 3,660 | 3,710 | +250 | +7.2% | 72,300 |
| 2007/04/26 | 3,390 | 3,460 | 3,390 | 3,460 | +80 | +2.4% | 16,900 |
| 2007/04/25 | 3,280 | 3,390 | 3,280 | 3,380 | +110 | +3.4% | 13,300 |
| 2007/04/24 | 3,240 | 3,270 | 3,220 | 3,270 | +30 | +0.9% | 15,700 |
| 2007/04/23 | 3,230 | 3,270 | 3,210 | 3,240 | +30 | +0.9% | 16,100 |
| 2007/04/20 | 3,270 | 3,270 | 3,190 | 3,210 | -20 | -0.6% | 12,800 |
| 2007/04/19 | 3,190 | 3,260 | 3,190 | 3,230 | +10 | +0.3% | 18,200 |
| 2007/04/18 | 3,250 | 3,250 | 3,180 | 3,220 | ±0 | ±0% | 19,200 |
| 2007/04/17 | 3,250 | 3,260 | 3,200 | 3,220 | -10 | -0.3% | 19,700 |
| 2007/04/16 | 3,330 | 3,340 | 3,170 | 3,230 | -110 | -3.3% | 35,100 |
| 2007/04/13 | 3,410 | 3,420 | 3,330 | 3,340 | -80 | -2.3% | 18,200 |
| 2007/04/12 | 3,450 | 3,460 | 3,410 | 3,420 | -50 | -1.4% | 7,400 |
| 2007/04/11 | 3,460 | 3,470 | 3,440 | 3,470 | +40 | +1.2% | 5,800 |
| 2007/04/10 | 3,410 | 3,450 | 3,410 | 3,430 | -20 | -0.6% | 13,400 |
| 2007/04/09 | 3,520 | 3,520 | 3,430 | 3,450 | -60 | -1.7% | 18,500 |
| 2007/04/06 | 3,510 | 3,530 | 3,500 | 3,510 | -20 | -0.6% | 8,200 |
| 2007/04/05 | 3,520 | 3,550 | 3,510 | 3,530 | +20 | +0.6% | 11,600 |
| 2007/04/04 | 3,500 | 3,540 | 3,500 | 3,510 | +30 | +0.9% | 26,300 |
4451～
4500
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
