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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 2006/09/19 | 4,030 | 4,040 | 4,020 | 4,020 | ±0 | ±0% | 6,900 |
| 2006/09/15 | 4,060 | 4,060 | 4,000 | 4,020 | -40 | -1% | 1,100 |
| 2006/09/14 | 4,070 | 4,100 | 3,990 | 4,060 | ±0 | ±0% | 12,400 |
| 2006/09/13 | 4,100 | 4,120 | 4,060 | 4,060 | -40 | -1% | 3,500 |
| 2006/09/12 | 4,180 | 4,180 | 4,100 | 4,100 | +20 | +0.5% | 8,100 |
| 2006/09/11 | 4,110 | 4,170 | 4,070 | 4,080 | -30 | -0.7% | 3,700 |
| 2006/09/08 | 4,090 | 4,140 | 4,020 | 4,110 | ±0 | ±0% | 9,100 |
| 2006/09/07 | 4,120 | 4,140 | 4,080 | 4,110 | -30 | -0.7% | 1,500 |
| 2006/09/06 | 4,140 | 4,190 | 4,120 | 4,140 | -10 | -0.2% | 3,200 |
| 2006/09/05 | 4,180 | 4,210 | 4,130 | 4,150 | ±0 | ±0% | 4,200 |
| 2006/09/04 | 4,080 | 4,200 | 4,080 | 4,150 | +50 | +1.2% | 6,400 |
| 2006/09/01 | 4,200 | 4,200 | 4,060 | 4,100 | -110 | -2.6% | 8,300 |
| 2006/08/31 | 4,230 | 4,240 | 4,170 | 4,210 | -20 | -0.5% | 6,400 |
| 2006/08/30 | 4,200 | 4,270 | 4,200 | 4,230 | +60 | +1.4% | 8,200 |
| 2006/08/29 | 4,220 | 4,220 | 4,170 | 4,170 | -50 | -1.2% | 5,000 |
| 2006/08/28 | 4,270 | 4,270 | 4,220 | 4,220 | -30 | -0.7% | 4,400 |
| 2006/08/25 | 4,300 | 4,310 | 4,250 | 4,250 | -50 | -1.2% | 5,800 |
| 2006/08/24 | 4,300 | 4,310 | 4,270 | 4,300 | -10 | -0.2% | 6,900 |
| 2006/08/23 | 4,300 | 4,310 | 4,290 | 4,310 | +10 | +0.2% | 10,200 |
4601～
4650
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
