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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/02 | 3,560 | 3,600 | 3,550 | 3,560 | -20 | -0.6% | 21,300 |
| 2006/11/01 | 3,650 | 3,670 | 3,560 | 3,580 | -120 | -3.2% | 35,900 |
| 2006/10/31 | 3,620 | 3,710 | 3,550 | 3,700 | +100 | +2.8% | 28,800 |
| 2006/10/30 | 3,500 | 3,720 | 3,500 | 3,600 | +10 | +0.3% | 56,100 |
| 2006/10/27 | 3,450 | 3,670 | 3,440 | 3,590 | +230 | +6.8% | 118,600 |
| 2006/10/26 | 3,430 | 3,450 | 3,350 | 3,360 | -40 | -1.2% | 56,200 |
| 2006/10/25 | 3,540 | 3,540 | 3,350 | 3,400 | -160 | -4.5% | 39,000 |
| 2006/10/24 | 3,610 | 3,610 | 3,520 | 3,560 | +20 | +0.6% | 26,500 |
| 2006/10/23 | 3,670 | 3,670 | 3,460 | 3,540 | -140 | -3.8% | 96,300 |
| 2006/10/20 | 3,800 | 3,800 | 3,660 | 3,680 | -120 | -3.2% | 22,000 |
| 2006/10/19 | 3,850 | 3,850 | 3,750 | 3,800 | -10 | -0.3% | 40,300 |
| 2006/10/18 | 3,730 | 3,840 | 3,610 | 3,810 | -20 | -0.5% | 113,800 |
| 2006/10/17 | 3,380 | 3,830 | 3,250 | 3,830 | +500 | +15% | 218,800 |
| 2006/10/16 | 3,340 | 3,350 | 3,310 | 3,330 | +40 | +1.2% | 39,700 |
| 2006/10/13 | 3,240 | 3,330 | 3,230 | 3,290 | +30 | +0.9% | 63,600 |
| 2006/10/12 | 3,030 | 3,300 | 3,020 | 3,260 | +180 | +5.8% | 51,100 |
| 2006/10/11 | 3,190 | 3,200 | 3,020 | 3,080 | -50 | -1.6% | 32,600 |
| 2006/10/10 | 3,300 | 3,380 | 3,120 | 3,130 | -270 | -7.9% | 86,400 |
| 2006/10/06 | 3,650 | 3,670 | 3,260 | 3,400 | -250 | -6.8% | 142,500 |
| 2006/10/05 | 3,800 | 3,800 | 3,600 | 3,650 | -100 | -2.7% | 50,700 |
| 2006/10/04 | 3,830 | 3,860 | 3,750 | 3,750 | -90 | -2.3% | 23,900 |
| 2006/10/03 | 3,850 | 3,860 | 3,810 | 3,840 | -10 | -0.3% | 29,400 |
| 2006/10/02 | 3,830 | 3,850 | 3,820 | 3,850 | +20 | +0.5% | 43,400 |
| 2006/09/29 | 4,000 | 4,000 | 3,830 | 3,830 | -70 | -1.8% | 45,500 |
| 2006/09/28 | 3,890 | 3,940 | 3,850 | 3,900 | +10 | +0.3% | 17,600 |
| 2006/09/27 | 3,910 | 3,950 | 3,880 | 3,890 | -70 | -1.8% | 18,200 |
| 2006/09/26 | 3,960 | 3,990 | 3,950 | 3,960 | -40 | -1% | 19,100 |
| 2006/09/25 | 4,000 | 4,030 | 3,990 | 4,000 | ±0 | ±0% | 9,400 |
| 2006/09/22 | 3,990 | 4,010 | 3,980 | 4,000 | ±0 | ±0% | 11,100 |
| 2006/09/21 | 3,990 | 4,000 | 3,980 | 4,000 | ±0 | ±0% | 7,500 |
| 2006/09/20 | 4,020 | 4,020 | 3,970 | 4,000 | -20 | -0.5% | 8,500 |
4551～
4600
件表示中 / 5522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 | 95,800円 | -21.3% | -33.9% | 3.44% | 14.32倍 | 0.81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 |
| 日アンテナ | 77,600円 | +4.8% | +71.4% | 0.00% | 10.37倍 | 0.53倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| ザイン | 87,500円 | +38.0% | +36.4% | 1.71% | 31.08倍 | 1.00倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| ケ ル | 132,400円 | +1.1% | +7.7% | 6.04% | 22.39倍 | 0.63倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| フェンオール | 167,400円 | -7.3% | -59.9% | 4.42% | 15.16倍 | 0.69倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
