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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 4,320 | 4,320 | 4,250 | 4,300 | -30 | -0.7% | 3,100 |
| 2006/08/21 | 4,340 | 4,340 | 4,200 | 4,330 | -30 | -0.7% | 13,400 |
| 2006/08/18 | 4,360 | 4,370 | 4,300 | 4,360 | +50 | +1.2% | 37,600 |
| 2006/08/17 | 4,140 | 4,330 | 4,100 | 4,310 | +270 | +6.7% | 93,200 |
| 2006/08/16 | 4,010 | 4,060 | 4,000 | 4,040 | +110 | +2.8% | 31,500 |
| 2006/08/15 | 3,930 | 3,960 | 3,920 | 3,930 | -30 | -0.8% | 20,900 |
| 2006/08/14 | 3,950 | 3,960 | 3,930 | 3,960 | +10 | +0.3% | 7,200 |
| 2006/08/11 | 3,980 | 3,980 | 3,950 | 3,950 | -40 | -1% | 9,400 |
| 2006/08/10 | 4,010 | 4,010 | 3,970 | 3,990 | -20 | -0.5% | 9,200 |
| 2006/08/09 | 4,000 | 4,010 | 3,980 | 4,010 | ±0 | ±0% | 6,600 |
| 2006/08/08 | 3,990 | 4,030 | 3,990 | 4,010 | ±0 | ±0% | 16,300 |
| 2006/08/07 | 4,040 | 4,070 | 3,970 | 4,010 | -110 | -2.7% | 19,000 |
| 2006/08/04 | 4,050 | 4,160 | 4,050 | 4,120 | +120 | +3% | 46,600 |
| 2006/08/03 | 4,020 | 4,030 | 3,990 | 4,000 | ±0 | ±0% | 6,900 |
| 2006/08/02 | 4,020 | 4,030 | 3,960 | 4,000 | -60 | -1.5% | 23,400 |
| 2006/08/01 | 4,140 | 4,140 | 4,060 | 4,060 | -140 | -3.3% | 9,600 |
| 2006/07/31 | 4,240 | 4,240 | 4,100 | 4,200 | +10 | +0.2% | 12,500 |
| 2006/07/28 | 4,010 | 4,190 | 3,980 | 4,190 | +190 | +4.8% | 18,600 |
| 2006/07/27 | 4,000 | 4,060 | 3,980 | 4,000 | -70 | -1.7% | 7,600 |
| 2006/07/26 | 4,080 | 4,080 | 4,040 | 4,070 | +10 | +0.2% | 17,200 |
| 2006/07/25 | 4,050 | 4,060 | 4,030 | 4,060 | ±0 | ±0% | 8,800 |
| 2006/07/24 | 4,040 | 4,090 | 4,020 | 4,060 | +20 | +0.5% | 12,000 |
| 2006/07/21 | 4,060 | 4,070 | 4,020 | 4,040 | -20 | -0.5% | 9,700 |
| 2006/07/20 | 4,000 | 4,060 | 3,970 | 4,060 | +160 | +4.1% | 15,800 |
| 2006/07/19 | 3,930 | 3,960 | 3,830 | 3,900 | -80 | -2% | 15,600 |
| 2006/07/18 | 3,980 | 4,000 | 3,930 | 3,980 | ±0 | ±0% | 17,700 |
| 2006/07/14 | 3,980 | 4,010 | 3,970 | 3,980 | -40 | -1% | 13,400 |
| 2006/07/13 | 4,010 | 4,030 | 3,990 | 4,020 | -30 | -0.7% | 7,900 |
| 2006/07/12 | 4,080 | 4,080 | 4,050 | 4,050 | -50 | -1.2% | 4,700 |
| 2006/07/11 | 4,150 | 4,180 | 4,050 | 4,100 | -100 | -2.4% | 22,400 |
| 2006/07/10 | 4,120 | 4,200 | 4,060 | 4,200 | +30 | +0.7% | 5,100 |
| 2006/07/07 | 4,230 | 4,230 | 4,140 | 4,170 | -10 | -0.2% | 11,100 |
| 2006/07/06 | 4,310 | 4,390 | 4,140 | 4,180 | -30 | -0.7% | 57,200 |
| 2006/07/05 | 4,140 | 4,220 | 4,090 | 4,210 | +60 | +1.4% | 14,900 |
| 2006/07/04 | 4,150 | 4,160 | 4,110 | 4,150 | +30 | +0.7% | 10,700 |
| 2006/07/03 | 4,000 | 4,150 | 4,000 | 4,120 | +80 | +2% | 16,900 |
| 2006/06/30 | 4,100 | 4,110 | 4,030 | 4,040 | -50 | -1.2% | 7,500 |
| 2006/06/29 | 4,060 | 4,090 | 4,040 | 4,090 | +30 | +0.7% | 4,300 |
| 2006/06/28 | 4,070 | 4,070 | 4,000 | 4,060 | -60 | -1.5% | 6,100 |
| 2006/06/27 | 4,150 | 4,150 | 4,110 | 4,120 | +20 | +0.5% | 3,400 |
| 2006/06/26 | 4,140 | 4,150 | 4,100 | 4,100 | -30 | -0.7% | 5,600 |
| 2006/06/23 | 4,150 | 4,150 | 4,120 | 4,130 | -20 | -0.5% | 2,300 |
| 2006/06/22 | 4,170 | 4,180 | 4,100 | 4,150 | -30 | -0.7% | 9,100 |
| 2006/06/21 | 4,180 | 4,180 | 4,080 | 4,180 | -10 | -0.2% | 4,900 |
| 2006/06/20 | 4,220 | 4,220 | 4,140 | 4,190 | -40 | -0.9% | 2,900 |
| 2006/06/19 | 4,230 | 4,250 | 4,200 | 4,230 | ±0 | ±0% | 24,500 |
| 2006/06/16 | 4,230 | 4,240 | 4,210 | 4,230 | +60 | +1.4% | 28,000 |
| 2006/06/15 | 4,090 | 4,170 | 4,080 | 4,170 | +170 | +4.3% | 18,800 |
| 2006/06/14 | 3,930 | 4,000 | 3,910 | 4,000 | +70 | +1.8% | 13,800 |
| 2006/06/13 | 3,930 | 3,950 | 3,920 | 3,930 | -20 | -0.5% | 9,200 |
4651～
4700
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
