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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 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 |
| 2005/11/28 | 4,370 | 4,400 | 4,320 | 4,370 | ±0 | ±0% | 24,300 |
| 2005/11/25 | 4,400 | 4,400 | 4,340 | 4,370 | -40 | -0.9% | 20,600 |
| 2005/11/24 | 4,290 | 4,410 | 4,290 | 4,410 | +130 | +3% | 81,000 |
| 2005/11/22 | 4,280 | 4,300 | 4,260 | 4,280 | ±0 | ±0% | 16,300 |
| 2005/11/21 | 4,340 | 4,340 | 4,280 | 4,280 | -60 | -1.4% | 19,800 |
| 2005/11/18 | 4,310 | 4,340 | 4,310 | 4,340 | +30 | +0.7% | 11,900 |
| 2005/11/17 | 4,310 | 4,370 | 4,300 | 4,310 | ±0 | ±0% | 21,400 |
| 2005/11/16 | 4,310 | 4,350 | 4,260 | 4,310 | -50 | -1.1% | 14,900 |
| 2005/11/15 | 4,350 | 4,380 | 4,300 | 4,360 | -10 | -0.2% | 15,900 |
| 2005/11/14 | 4,390 | 4,400 | 4,360 | 4,370 | -20 | -0.5% | 14,500 |
| 2005/11/11 | 4,380 | 4,390 | 4,350 | 4,390 | +20 | +0.5% | 15,800 |
| 2005/11/10 | 4,340 | 4,380 | 4,310 | 4,370 | +40 | +0.9% | 18,900 |
| 2005/11/09 | 4,280 | 4,330 | 4,230 | 4,330 | +40 | +0.9% | 17,800 |
| 2005/11/08 | 4,340 | 4,350 | 4,290 | 4,290 | -70 | -1.6% | 32,500 |
| 2005/11/07 | 4,390 | 4,400 | 4,330 | 4,360 | -20 | -0.5% | 25,200 |
| 2005/11/04 | 4,400 | 4,420 | 4,370 | 4,380 | -10 | -0.2% | 44,000 |
| 2005/11/02 | 4,390 | 4,400 | 4,350 | 4,390 | -10 | -0.2% | 33,400 |
| 2005/11/01 | 4,380 | 4,430 | 4,370 | 4,400 | +60 | +1.4% | 105,900 |
4801～
4850
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
