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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,608 | 1,637 | 1,563 | 1,603 | -16 | -1% | 236,900 |
| 2023/01/24 | 1,636 | 1,712 | 1,618 | 1,619 | -9 | -0.6% | 264,200 |
| 2023/01/23 | 1,719 | 1,719 | 1,614 | 1,628 | -92 | -5.3% | 372,000 |
| 2023/01/20 | 1,700 | 1,720 | 1,678 | 1,720 | +31 | +1.8% | 129,300 |
| 2023/01/19 | 1,653 | 1,704 | 1,632 | 1,689 | +27 | +1.6% | 106,900 |
| 2023/01/18 | 1,624 | 1,667 | 1,600 | 1,662 | +42 | +2.6% | 107,800 |
| 2023/01/17 | 1,632 | 1,650 | 1,606 | 1,620 | +20 | +1.3% | 99,500 |
| 2023/01/16 | 1,633 | 1,651 | 1,590 | 1,600 | -43 | -2.6% | 167,300 |
| 2023/01/13 | 1,650 | 1,680 | 1,637 | 1,643 | -21 | -1.3% | 133,000 |
| 2023/01/12 | 1,725 | 1,755 | 1,661 | 1,664 | -49 | -2.9% | 264,800 |
| 2023/01/11 | 1,625 | 1,743 | 1,625 | 1,713 | +104 | +6.5% | 384,800 |
| 2023/01/10 | 1,612 | 1,633 | 1,580 | 1,609 | +50 | +3.2% | 235,700 |
| 2023/01/06 | 1,527 | 1,561 | 1,502 | 1,559 | +14 | +0.9% | 147,200 |
| 2023/01/05 | 1,606 | 1,629 | 1,533 | 1,545 | -64 | -4% | 223,000 |
| 2023/01/04 | 1,675 | 1,680 | 1,597 | 1,609 | -63 | -3.8% | 248,200 |
| 2022/12/30 | 1,676 | 1,705 | 1,656 | 1,672 | -3 | -0.2% | 184,600 |
| 2022/12/29 | 1,560 | 1,705 | 1,533 | 1,675 | +107 | +6.8% | 308,100 |
| 2022/12/28 | 1,564 | 1,572 | 1,534 | 1,568 | -13 | -0.8% | 97,700 |
| 2022/12/27 | 1,540 | 1,594 | 1,531 | 1,581 | +61 | +4% | 151,500 |
| 2022/12/26 | 1,526 | 1,550 | 1,500 | 1,520 | +1 | +0.1% | 67,200 |
| 2022/12/23 | 1,536 | 1,558 | 1,502 | 1,519 | -45 | -2.9% | 143,800 |
| 2022/12/22 | 1,517 | 1,564 | 1,512 | 1,564 | +67 | +4.5% | 138,400 |
| 2022/12/21 | 1,491 | 1,537 | 1,466 | 1,497 | +6 | +0.4% | 134,500 |
| 2022/12/20 | 1,515 | 1,560 | 1,463 | 1,491 | +6 | +0.4% | 347,500 |
| 2022/12/19 | 1,560 | 1,563 | 1,482 | 1,485 | -84 | -5.4% | 220,500 |
| 2022/12/16 | 1,565 | 1,590 | 1,547 | 1,569 | -1 | -0.1% | 121,700 |
| 2022/12/15 | 1,558 | 1,575 | 1,540 | 1,570 | ±0 | ±0% | 107,300 |
| 2022/12/14 | 1,512 | 1,594 | 1,503 | 1,570 | +68 | +4.5% | 178,500 |
| 2022/12/13 | 1,530 | 1,547 | 1,499 | 1,502 | -12 | -0.8% | 81,500 |
| 2022/12/12 | 1,507 | 1,531 | 1,479 | 1,514 | +6 | +0.4% | 77,600 |
| 2022/12/09 | 1,493 | 1,538 | 1,493 | 1,508 | +26 | +1.8% | 99,100 |
| 2022/12/08 | 1,502 | 1,502 | 1,475 | 1,482 | -26 | -1.7% | 71,300 |
| 2022/12/07 | 1,488 | 1,524 | 1,478 | 1,508 | -5 | -0.3% | 83,400 |
| 2022/12/06 | 1,476 | 1,549 | 1,475 | 1,513 | +43 | +2.9% | 149,000 |
| 2022/12/05 | 1,452 | 1,479 | 1,442 | 1,470 | +1 | +0.1% | 61,300 |
| 2022/12/02 | 1,493 | 1,496 | 1,455 | 1,469 | -37 | -2.5% | 95,200 |
| 2022/12/01 | 1,520 | 1,547 | 1,485 | 1,506 | -1 | -0.1% | 80,700 |
| 2022/11/30 | 1,526 | 1,527 | 1,500 | 1,507 | -26 | -1.7% | 69,200 |
| 2022/11/29 | 1,505 | 1,540 | 1,491 | 1,533 | +11 | +0.7% | 92,000 |
| 2022/11/28 | 1,527 | 1,537 | 1,513 | 1,522 | -30 | -1.9% | 95,900 |
| 2022/11/25 | 1,500 | 1,558 | 1,473 | 1,552 | +38 | +2.5% | 191,200 |
| 2022/11/24 | 1,520 | 1,527 | 1,485 | 1,514 | -20 | -1.3% | 199,900 |
| 2022/11/22 | 1,472 | 1,555 | 1,465 | 1,534 | +91 | +6.3% | 338,900 |
| 2022/11/21 | 1,390 | 1,465 | 1,388 | 1,443 | +64 | +4.6% | 157,400 |
| 2022/11/18 | 1,409 | 1,411 | 1,365 | 1,379 | -30 | -2.1% | 91,100 |
| 2022/11/17 | 1,399 | 1,413 | 1,375 | 1,409 | ±0 | ±0% | 70,400 |
| 2022/11/16 | 1,403 | 1,435 | 1,395 | 1,409 | -24 | -1.7% | 85,300 |
| 2022/11/15 | 1,390 | 1,439 | 1,390 | 1,433 | +40 | +2.9% | 87,700 |
| 2022/11/14 | 1,400 | 1,403 | 1,368 | 1,393 | -27 | -1.9% | 106,800 |
| 2022/11/11 | 1,400 | 1,422 | 1,381 | 1,420 | +64 | +4.7% | 178,400 |
451～
500
件表示中 / 5371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 | 129,400円 | -13.8% | -39.6% | 3.17% | 15.75倍 | 1.12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 |
| 北電工 | 161,600円 | +5.4% | -19.5% | 4.95% | 7.33倍 | 0.61倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 東亜ＤＫＫ | 73,000円 | +3.2% | -11.8% | 2.88% | 12.34倍 | 0.68倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| Ａｂａｌａｎｃｅ | 78,800円 | -61.7% | -59.8% | 1.02% | 2.34倍 | 0.59倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 三社電機 | 92,500円 | -17.8% | -85.6% | 4.32% | 35.14倍 | 0.52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
