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 |
|---|---|---|---|---|---|---|---|
| 2006/03/16 | 4,580 | 4,610 | 4,530 | 4,560 | -10 | -0.2% | 19,400 |
| 2006/03/15 | 4,540 | 4,580 | 4,500 | 4,570 | +40 | +0.9% | 10,600 |
| 2006/03/14 | 4,450 | 4,600 | 4,440 | 4,530 | +100 | +2.3% | 16,600 |
| 2006/03/13 | 4,430 | 4,460 | 4,400 | 4,430 | +30 | +0.7% | 10,300 |
| 2006/03/10 | 4,410 | 4,410 | 4,380 | 4,400 | -10 | -0.2% | 3,000 |
| 2006/03/09 | 4,350 | 4,410 | 4,350 | 4,410 | +20 | +0.5% | 12,200 |
| 2006/03/08 | 4,350 | 4,400 | 4,350 | 4,390 | +10 | +0.2% | 4,200 |
| 2006/03/07 | 4,400 | 4,420 | 4,370 | 4,380 | -80 | -1.8% | 4,000 |
| 2006/03/06 | 4,420 | 4,460 | 4,390 | 4,460 | -40 | -0.9% | 5,000 |
| 2006/03/03 | 4,370 | 4,530 | 4,310 | 4,500 | +120 | +2.7% | 17,200 |
| 2006/03/02 | 4,490 | 4,490 | 4,380 | 4,380 | -110 | -2.4% | 5,800 |
| 2006/03/01 | 4,350 | 4,490 | 4,350 | 4,490 | +40 | +0.9% | 11,600 |
| 2006/02/28 | 4,490 | 4,490 | 4,330 | 4,450 | -40 | -0.9% | 6,200 |
| 2006/02/27 | 4,570 | 4,600 | 4,490 | 4,490 | -50 | -1.1% | 8,900 |
| 2006/02/24 | 4,480 | 4,570 | 4,440 | 4,540 | -20 | -0.4% | 21,800 |
| 2006/02/23 | 4,470 | 4,560 | 4,350 | 4,560 | +280 | +6.5% | 25,700 |
| 2006/02/22 | 4,130 | 4,310 | 4,130 | 4,280 | +10 | +0.2% | 32,000 |
| 2006/02/21 | 4,000 | 4,270 | 3,990 | 4,270 | +240 | +6% | 20,200 |
| 2006/02/20 | 4,020 | 4,190 | 3,990 | 4,030 | -240 | -5.6% | 38,100 |
| 2006/02/17 | 4,330 | 4,360 | 4,200 | 4,270 | -130 | -3% | 32,700 |
| 2006/02/16 | 4,540 | 4,600 | 4,400 | 4,400 | -100 | -2.2% | 15,800 |
| 2006/02/15 | 4,520 | 4,630 | 4,460 | 4,500 | +70 | +1.6% | 11,400 |
| 2006/02/14 | 4,350 | 4,460 | 4,200 | 4,430 | -70 | -1.6% | 38,000 |
| 2006/02/13 | 4,520 | 4,600 | 4,350 | 4,500 | -200 | -4.3% | 22,200 |
| 2006/02/10 | 4,750 | 4,790 | 4,600 | 4,700 | -100 | -2.1% | 25,900 |
| 2006/02/09 | 4,850 | 4,890 | 4,790 | 4,800 | -70 | -1.4% | 15,400 |
| 2006/02/08 | 4,940 | 4,980 | 4,810 | 4,870 | -110 | -2.2% | 20,700 |
| 2006/02/07 | 5,000 | 5,000 | 4,930 | 4,980 | +10 | +0.2% | 18,200 |
| 2006/02/06 | 5,010 | 5,060 | 4,950 | 4,970 | +50 | +1% | 72,400 |
| 2006/02/03 | 4,840 | 4,940 | 4,800 | 4,920 | +120 | +2.5% | 35,700 |
| 2006/02/02 | 4,700 | 4,870 | 4,650 | 4,800 | +50 | +1.1% | 30,000 |
| 2006/02/01 | 4,840 | 4,840 | 4,700 | 4,750 | -100 | -2.1% | 14,100 |
| 2006/01/31 | 4,840 | 4,850 | 4,750 | 4,850 | +80 | +1.7% | 22,200 |
| 2006/01/30 | 4,850 | 4,850 | 4,730 | 4,770 | +60 | +1.3% | 34,400 |
| 2006/01/27 | 4,660 | 4,750 | 4,640 | 4,710 | +50 | +1.1% | 30,500 |
| 2006/01/26 | 4,600 | 4,680 | 4,600 | 4,660 | +110 | +2.4% | 18,800 |
| 2006/01/25 | 4,530 | 4,590 | 4,480 | 4,550 | +20 | +0.4% | 17,500 |
| 2006/01/24 | 4,390 | 4,540 | 4,380 | 4,530 | +230 | +5.3% | 32,000 |
| 2006/01/23 | 4,270 | 4,400 | 4,260 | 4,300 | -320 | -6.9% | 48,900 |
| 2006/01/20 | 4,710 | 4,750 | 4,530 | 4,620 | +40 | +0.9% | 43,800 |
| 2006/01/19 | 4,270 | 4,780 | 4,270 | 4,580 | +260 | +6% | 38,400 |
| 2006/01/18 | 4,540 | 4,600 | 4,270 | 4,320 | -450 | -9.4% | 67,600 |
| 2006/01/17 | 4,900 | 4,980 | 4,700 | 4,770 | -270 | -5.4% | 52,600 |
| 2006/01/16 | 5,050 | 5,050 | 4,980 | 5,040 | -10 | -0.2% | 47,900 |
| 2006/01/13 | 5,040 | 5,100 | 5,010 | 5,050 | ±0 | ±0% | 36,200 |
| 2006/01/12 | 4,880 | 5,050 | 4,880 | 5,050 | +180 | +3.7% | 39,700 |
| 2006/01/11 | 4,930 | 4,950 | 4,860 | 4,870 | -100 | -2% | 20,700 |
| 2006/01/10 | 4,980 | 5,000 | 4,930 | 4,970 | -10 | -0.2% | 20,500 |
| 2006/01/06 | 4,990 | 5,020 | 4,890 | 4,980 | -40 | -0.8% | 34,300 |
| 2006/01/05 | 5,090 | 5,100 | 4,950 | 5,020 | -90 | -1.8% | 48,700 |
4701～
4750
件表示中 / 5495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 | 94,400円 | -21.3% | -33.9% | 3.50% | 14.18倍 | 0.80倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ザイン | 88,400円 | +38.0% | +36.4% | 1.70% | 31.40倍 | 1.01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 |
| ＱＤレーザ | 25,900円 | +6.0% | - | 0.00% | - | 2.07倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| コスモス電 | 656,000円 | -8.6% | -2.7% | 2.67% | 12.67倍 | 1.17倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| ケ ル | 133,700円 | +1.1% | +7.7% | 5.98% | 22.61倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
