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 |
|---|---|---|---|---|---|---|---|
| 2006/03/28 | 4,680 | 4,800 | 4,630 | 4,790 | +100 | +2.1% | 18,300 |
| 2006/03/27 | 4,710 | 4,800 | 4,690 | 4,690 | -20 | -0.4% | 17,900 |
| 2006/03/24 | 4,700 | 4,730 | 4,630 | 4,710 | -90 | -1.9% | 19,500 |
| 2006/03/23 | 4,830 | 4,830 | 4,770 | 4,800 | -40 | -0.8% | 18,200 |
| 2006/03/22 | 4,800 | 4,850 | 4,770 | 4,840 | +70 | +1.5% | 37,000 |
| 2006/03/20 | 4,670 | 4,790 | 4,670 | 4,770 | +150 | +3.2% | 28,400 |
| 2006/03/17 | 4,560 | 4,650 | 4,560 | 4,620 | +60 | +1.3% | 21,900 |
| 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 |
4751～
4800
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 | 118,600円 | -21.3% | -33.9% | 2.78% | 17.49倍 | 0.99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 | 25,100円 | -82.6% | - | 0.00% | - | 0.27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 | 259,700円 | +2.1% | -13.6% | 2.96% | 17.00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 | 85,400円 | +4.8% | +71.4% | 0.00% | 11.43倍 | 0.59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
