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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 3,950 | 4,100 | 3,930 | 4,090 | +190 | +4.9% | 53,500 |
| 2007/01/18 | 3,870 | 3,900 | 3,870 | 3,900 | +30 | +0.8% | 41,300 |
| 2007/01/17 | 3,830 | 3,890 | 3,770 | 3,870 | +90 | +2.4% | 85,800 |
| 2007/01/16 | 3,650 | 3,790 | 3,650 | 3,780 | +140 | +3.8% | 61,200 |
| 2007/01/15 | 3,550 | 3,650 | 3,540 | 3,640 | +60 | +1.7% | 22,900 |
| 2007/01/12 | 3,540 | 3,580 | 3,540 | 3,580 | +20 | +0.6% | 20,000 |
| 2007/01/11 | 3,610 | 3,620 | 3,550 | 3,560 | -10 | -0.3% | 20,800 |
| 2007/01/10 | 3,570 | 3,580 | 3,540 | 3,570 | +10 | +0.3% | 7,300 |
| 2007/01/09 | 3,540 | 3,570 | 3,540 | 3,560 | +20 | +0.6% | 9,200 |
| 2007/01/05 | 3,550 | 3,560 | 3,530 | 3,540 | ±0 | ±0% | 17,100 |
| 2007/01/04 | 3,560 | 3,560 | 3,520 | 3,540 | -10 | -0.3% | 13,300 |
| 2006/12/29 | 3,580 | 3,580 | 3,540 | 3,550 | -20 | -0.6% | 9,600 |
| 2006/12/28 | 3,580 | 3,580 | 3,540 | 3,570 | ±0 | ±0% | 25,400 |
| 2006/12/27 | 3,540 | 3,570 | 3,540 | 3,570 | +80 | +2.3% | 15,800 |
| 2006/12/26 | 3,490 | 3,500 | 3,480 | 3,490 | ±0 | ±0% | 27,400 |
| 2006/12/25 | 3,470 | 3,510 | 3,460 | 3,490 | -80 | -2.2% | 107,600 |
| 2006/12/22 | 3,600 | 3,600 | 3,540 | 3,570 | -30 | -0.8% | 32,400 |
| 2006/12/21 | 3,550 | 3,650 | 3,550 | 3,600 | +50 | +1.4% | 57,400 |
| 2006/12/20 | 3,470 | 3,580 | 3,470 | 3,550 | +130 | +3.8% | 45,500 |
| 2006/12/19 | 3,530 | 3,680 | 3,400 | 3,420 | +20 | +0.6% | 121,400 |
| 2006/12/18 | 3,360 | 3,400 | 3,360 | 3,400 | +50 | +1.5% | 13,300 |
| 2006/12/15 | 3,420 | 3,420 | 3,350 | 3,350 | -50 | -1.5% | 22,700 |
| 2006/12/14 | 3,440 | 3,440 | 3,390 | 3,400 | -10 | -0.3% | 10,000 |
| 2006/12/13 | 3,400 | 3,460 | 3,400 | 3,410 | +30 | +0.9% | 13,000 |
| 2006/12/12 | 3,370 | 3,490 | 3,360 | 3,380 | +50 | +1.5% | 66,000 |
| 2006/12/11 | 3,320 | 3,350 | 3,310 | 3,330 | +20 | +0.6% | 23,900 |
| 2006/12/08 | 3,330 | 3,370 | 3,310 | 3,310 | +10 | +0.3% | 19,600 |
| 2006/12/07 | 3,300 | 3,340 | 3,300 | 3,300 | -10 | -0.3% | 19,700 |
| 2006/12/06 | 3,350 | 3,360 | 3,300 | 3,310 | -20 | -0.6% | 14,600 |
| 2006/12/05 | 3,330 | 3,350 | 3,300 | 3,330 | +30 | +0.9% | 13,000 |
| 2006/12/04 | 3,250 | 3,300 | 3,230 | 3,300 | +40 | +1.2% | 11,700 |
| 2006/12/01 | 3,270 | 3,320 | 3,260 | 3,260 | -40 | -1.2% | 12,000 |
| 2006/11/30 | 3,350 | 3,360 | 3,200 | 3,300 | +10 | +0.3% | 33,300 |
| 2006/11/29 | 3,200 | 3,300 | 3,190 | 3,290 | +130 | +4.1% | 32,200 |
| 2006/11/28 | 3,060 | 3,170 | 3,050 | 3,160 | +120 | +3.9% | 31,400 |
| 2006/11/27 | 3,050 | 3,100 | 3,030 | 3,040 | +20 | +0.7% | 44,800 |
| 2006/11/24 | 3,100 | 3,130 | 3,000 | 3,020 | -80 | -2.6% | 61,200 |
| 2006/11/22 | 3,080 | 3,110 | 3,050 | 3,100 | ±0 | ±0% | 48,700 |
| 2006/11/21 | 3,100 | 3,130 | 3,080 | 3,100 | ±0 | ±0% | 12,000 |
| 2006/11/20 | 3,160 | 3,160 | 3,070 | 3,100 | -160 | -4.9% | 19,200 |
| 2006/11/17 | 3,320 | 3,340 | 3,260 | 3,260 | -60 | -1.8% | 11,000 |
| 2006/11/16 | 3,280 | 3,380 | 3,280 | 3,320 | -60 | -1.8% | 16,300 |
| 2006/11/15 | 3,450 | 3,510 | 3,340 | 3,380 | -60 | -1.7% | 28,100 |
| 2006/11/14 | 3,410 | 3,470 | 3,410 | 3,440 | -20 | -0.6% | 16,900 |
| 2006/11/13 | 3,500 | 3,520 | 3,450 | 3,460 | -90 | -2.5% | 22,000 |
| 2006/11/10 | 3,520 | 3,580 | 3,490 | 3,550 | -20 | -0.6% | 57,300 |
| 2006/11/09 | 3,610 | 3,620 | 3,570 | 3,570 | -20 | -0.6% | 39,500 |
| 2006/11/08 | 3,540 | 3,670 | 3,530 | 3,590 | +50 | +1.4% | 33,000 |
| 2006/11/07 | 3,570 | 3,600 | 3,540 | 3,540 | -80 | -2.2% | 43,500 |
| 2006/11/06 | 3,550 | 3,630 | 3,540 | 3,620 | +60 | +1.7% | 41,700 |
4551～
4600
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
