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 |
|---|---|---|---|---|---|---|---|
| 2006/06/09 | 3,840 | 3,990 | 3,840 | 3,990 | +100 | +2.6% | 31,400 |
| 2006/06/08 | 3,800 | 3,890 | 3,680 | 3,890 | -60 | -1.5% | 40,600 |
| 2006/06/07 | 4,000 | 4,030 | 3,920 | 3,950 | -80 | -2% | 11,600 |
| 2006/06/06 | 4,040 | 4,050 | 3,920 | 4,030 | -40 | -1% | 8,900 |
| 2006/06/05 | 4,010 | 4,100 | 4,010 | 4,070 | +60 | +1.5% | 13,900 |
| 2006/06/02 | 4,030 | 4,050 | 3,830 | 4,010 | +10 | +0.3% | 52,600 |
| 2006/06/01 | 3,930 | 4,020 | 3,930 | 4,000 | +70 | +1.8% | 52,100 |
| 2006/05/31 | 4,010 | 4,010 | 3,900 | 3,930 | -120 | -3% | 37,200 |
| 2006/05/30 | 4,050 | 4,060 | 4,010 | 4,050 | -50 | -1.2% | 19,900 |
| 2006/05/29 | 4,200 | 4,200 | 4,080 | 4,100 | -100 | -2.4% | 8,700 |
| 2006/05/26 | 4,200 | 4,210 | 4,150 | 4,200 | ±0 | ±0% | 19,000 |
| 2006/05/25 | 4,200 | 4,200 | 4,100 | 4,200 | +90 | +2.2% | 20,300 |
| 2006/05/24 | 4,070 | 4,130 | 4,020 | 4,110 | +40 | +1% | 17,200 |
| 2006/05/23 | 4,110 | 4,140 | 4,060 | 4,070 | -110 | -2.6% | 11,300 |
| 2006/05/22 | 4,270 | 4,300 | 4,180 | 4,180 | -70 | -1.6% | 16,300 |
| 2006/05/19 | 4,160 | 4,270 | 4,160 | 4,250 | +110 | +2.7% | 14,600 |
| 2006/05/18 | 4,050 | 4,150 | 4,030 | 4,140 | -60 | -1.4% | 15,300 |
| 2006/05/17 | 4,290 | 4,290 | 4,160 | 4,200 | -120 | -2.8% | 21,200 |
| 2006/05/16 | 4,330 | 4,420 | 4,320 | 4,320 | ±0 | ±0% | 39,100 |
| 2006/05/15 | 4,270 | 4,330 | 4,230 | 4,320 | +10 | +0.2% | 25,400 |
| 2006/05/12 | 4,240 | 4,390 | 4,190 | 4,310 | -70 | -1.6% | 79,900 |
| 2006/05/11 | 4,320 | 4,400 | 4,290 | 4,380 | +160 | +3.8% | 86,700 |
| 2006/05/10 | 4,200 | 4,240 | 4,200 | 4,220 | +20 | +0.5% | 33,000 |
| 2006/05/09 | 4,280 | 4,290 | 4,160 | 4,200 | -90 | -2.1% | 72,900 |
| 2006/05/08 | 4,300 | 4,320 | 4,280 | 4,290 | ±0 | ±0% | 85,200 |
| 2006/05/02 | 4,300 | 4,300 | 4,250 | 4,290 | -30 | -0.7% | 66,200 |
| 2006/05/01 | 4,320 | 4,320 | 4,230 | 4,320 | +10 | +0.2% | 57,400 |
| 2006/04/28 | 4,420 | 4,420 | 4,250 | 4,310 | -210 | -4.6% | 88,700 |
| 2006/04/27 | 4,800 | 4,800 | 4,430 | 4,520 | -380 | -7.8% | 56,700 |
| 2006/04/26 | 4,830 | 4,900 | 4,800 | 4,900 | +60 | +1.2% | 18,900 |
| 2006/04/25 | 4,600 | 4,850 | 4,510 | 4,840 | +240 | +5.2% | 27,500 |
| 2006/04/24 | 4,560 | 4,690 | 4,500 | 4,600 | -110 | -2.3% | 20,400 |
| 2006/04/21 | 4,740 | 4,830 | 4,710 | 4,710 | -30 | -0.6% | 10,400 |
| 2006/04/20 | 5,000 | 5,000 | 4,740 | 4,740 | -240 | -4.8% | 21,300 |
| 2006/04/19 | 5,020 | 5,030 | 4,940 | 4,980 | ±0 | ±0% | 6,900 |
| 2006/04/18 | 4,860 | 4,990 | 4,860 | 4,980 | -10 | -0.2% | 19,200 |
| 2006/04/17 | 5,100 | 5,120 | 4,980 | 4,990 | -80 | -1.6% | 38,300 |
| 2006/04/14 | 5,060 | 5,100 | 5,000 | 5,070 | +40 | +0.8% | 37,200 |
| 2006/04/13 | 5,020 | 5,160 | 4,980 | 5,030 | ±0 | ±0% | 60,900 |
| 2006/04/12 | 5,020 | 5,030 | 4,960 | 5,030 | -10 | -0.2% | 21,500 |
| 2006/04/11 | 5,050 | 5,050 | 4,920 | 5,040 | ±0 | ±0% | 28,700 |
| 2006/04/10 | 5,080 | 5,090 | 4,980 | 5,040 | +20 | +0.4% | 49,300 |
| 2006/04/07 | 4,850 | 5,030 | 4,830 | 5,020 | +210 | +4.4% | 91,700 |
| 2006/04/06 | 4,720 | 4,830 | 4,720 | 4,810 | +90 | +1.9% | 27,000 |
| 2006/04/05 | 4,830 | 4,830 | 4,700 | 4,720 | -120 | -2.5% | 24,700 |
| 2006/04/04 | 4,710 | 4,850 | 4,700 | 4,840 | +150 | +3.2% | 50,900 |
| 2006/04/03 | 4,640 | 4,700 | 4,630 | 4,690 | ±0 | ±0% | 24,300 |
| 2006/03/31 | 4,700 | 4,770 | 4,680 | 4,690 | -10 | -0.2% | 20,800 |
| 2006/03/30 | 4,710 | 4,720 | 4,680 | 4,700 | -20 | -0.4% | 16,700 |
| 2006/03/29 | 4,730 | 4,750 | 4,680 | 4,720 | -70 | -1.5% | 13,900 |
4701～
4750
件表示中 / 5552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% | 17.60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 |
| 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 |
| 日アンテナ | 100,000円 | +4.8% | +71.4% | 0.00% | 13.38倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
