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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 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 |
| 2006/01/04 | 5,120 | 5,120 | 5,080 | 5,110 | -10 | -0.2% | 34,700 |
| 2005/12/30 | 5,120 | 5,140 | 5,010 | 5,120 | ±0 | ±0% | 49,600 |
| 2005/12/29 | 5,000 | 5,120 | 4,930 | 5,120 | +170 | +3.4% | 102,600 |
| 2005/12/28 | 4,810 | 4,970 | 4,800 | 4,950 | +50 | +1% | 89,400 |
| 2005/12/27 | 4,820 | 4,930 | 4,810 | 4,900 | +130 | +2.7% | 109,200 |
| 2005/12/26 | 4,570 | 4,800 | 4,570 | 4,770 | +220 | +4.8% | 109,700 |
| 2005/12/22 | 4,520 | 4,580 | 4,520 | 4,550 | +40 | +0.9% | 40,400 |
| 2005/12/21 | 4,520 | 4,540 | 4,480 | 4,510 | -10 | -0.2% | 30,100 |
| 2005/12/20 | 4,500 | 4,560 | 4,470 | 4,520 | +20 | +0.4% | 27,600 |
| 2005/12/19 | 4,500 | 4,510 | 4,450 | 4,500 | -10 | -0.2% | 34,700 |
| 2005/12/16 | 4,520 | 4,540 | 4,500 | 4,510 | -40 | -0.9% | 11,900 |
| 2005/12/15 | 4,600 | 4,600 | 4,500 | 4,550 | -30 | -0.7% | 16,200 |
| 2005/12/14 | 4,560 | 4,640 | 4,530 | 4,580 | +60 | +1.3% | 28,100 |
| 2005/12/13 | 4,510 | 4,540 | 4,490 | 4,520 | +20 | +0.4% | 27,300 |
| 2005/12/12 | 4,480 | 4,510 | 4,480 | 4,500 | +30 | +0.7% | 28,700 |
| 2005/12/09 | 4,470 | 4,470 | 4,410 | 4,470 | ±0 | ±0% | 19,400 |
| 2005/12/08 | 4,510 | 4,510 | 4,420 | 4,470 | -30 | -0.7% | 30,100 |
| 2005/12/07 | 4,500 | 4,560 | 4,480 | 4,500 | +30 | +0.7% | 33,800 |
| 2005/12/06 | 4,540 | 4,560 | 4,450 | 4,470 | -70 | -1.5% | 29,500 |
| 2005/12/05 | 4,400 | 4,550 | 4,400 | 4,540 | +150 | +3.4% | 83,400 |
| 2005/12/02 | 4,370 | 4,390 | 4,340 | 4,390 | +20 | +0.5% | 25,600 |
| 2005/12/01 | 4,350 | 4,390 | 4,330 | 4,370 | ±0 | ±0% | 17,600 |
| 2005/11/30 | 4,350 | 4,400 | 4,320 | 4,370 | +20 | +0.5% | 19,700 |
| 2005/11/29 | 4,390 | 4,390 | 4,310 | 4,350 | -20 | -0.5% | 18,300 |
4751～
4800
件表示中 / 5521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 | 94,300円 | -21.3% | -33.9% | 3.50% | 14.09倍 | 0.80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 | 78,900円 | +4.8% | +71.4% | 0.00% | 10.54倍 | 0.54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 | 86,600円 | +38.0% | +36.4% | 1.73% | 30.76倍 | 0.99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 | 132,700円 | +1.1% | +7.7% | 6.03% | 22.44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
