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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 3,750 | 3,750 | 3,640 | 3,680 | -80 | -2.1% | 32,800 |
| 2004/09/02 | 3,745 | 3,795 | 3,730 | 3,760 | -5 | -0.1% | 40,200 |
| 2004/09/01 | 3,630 | 3,775 | 3,630 | 3,765 | +135 | +3.7% | 72,600 |
| 2004/08/31 | 3,595 | 3,635 | 3,575 | 3,630 | -10 | -0.3% | 33,800 |
| 2004/08/30 | 3,595 | 3,665 | 3,580 | 3,640 | +90 | +2.5% | 54,600 |
| 2004/08/27 | 3,385 | 3,550 | 3,385 | 3,550 | +165 | +4.9% | 50,000 |
| 2004/08/26 | 3,405 | 3,425 | 3,375 | 3,385 | +10 | +0.3% | 29,800 |
| 2004/08/25 | 3,340 | 3,375 | 3,305 | 3,375 | +10 | +0.3% | 17,600 |
| 2004/08/24 | 3,340 | 3,365 | 3,305 | 3,365 | +35 | +1.1% | 12,600 |
| 2004/08/23 | 3,305 | 3,360 | 3,300 | 3,330 | +65 | +2% | 19,000 |
| 2004/08/20 | 3,250 | 3,335 | 3,250 | 3,265 | +15 | +0.5% | 12,000 |
| 2004/08/19 | 3,270 | 3,300 | 3,230 | 3,250 | ±0 | ±0% | 19,400 |
| 2004/08/18 | 3,305 | 3,305 | 3,225 | 3,250 | -70 | -2.1% | 20,800 |
| 2004/08/17 | 3,400 | 3,400 | 3,315 | 3,320 | -30 | -0.9% | 22,400 |
| 2004/08/16 | 3,350 | 3,350 | 3,290 | 3,350 | ±0 | ±0% | 22,200 |
| 2004/08/13 | 3,255 | 3,350 | 3,255 | 3,350 | +45 | +1.4% | 46,800 |
| 2004/08/12 | 3,255 | 3,305 | 3,250 | 3,305 | +50 | +1.5% | 26,800 |
| 2004/08/11 | 3,350 | 3,400 | 3,250 | 3,255 | +5 | +0.2% | 40,200 |
| 2004/08/10 | 3,115 | 3,290 | 3,115 | 3,250 | +135 | +4.3% | 32,400 |
| 2004/08/09 | 3,070 | 3,120 | 3,025 | 3,115 | -90 | -2.8% | 42,200 |
| 2004/08/06 | 3,150 | 3,265 | 3,135 | 3,205 | -95 | -2.9% | 26,000 |
| 2004/08/05 | 3,345 | 3,390 | 3,240 | 3,300 | -50 | -1.5% | 31,600 |
| 2004/08/04 | 3,200 | 3,350 | 3,075 | 3,350 | +80 | +2.4% | 67,200 |
| 2004/08/03 | 3,500 | 3,500 | 3,135 | 3,270 | -225 | -6.4% | 66,800 |
| 2004/08/02 | 3,575 | 3,575 | 3,465 | 3,495 | -50 | -1.4% | 49,400 |
| 2004/07/30 | 3,530 | 3,580 | 3,495 | 3,545 | +50 | +1.4% | 62,200 |
| 2004/07/29 | 3,640 | 3,640 | 3,460 | 3,495 | -130 | -3.6% | 36,200 |
| 2004/07/28 | 3,580 | 3,640 | 3,535 | 3,625 | +100 | +2.8% | 38,200 |
| 2004/07/27 | 3,600 | 3,605 | 3,375 | 3,525 | -90 | -2.5% | 70,400 |
| 2004/07/26 | 3,600 | 3,625 | 3,575 | 3,615 | -30 | -0.8% | 32,200 |
| 2004/07/23 | 3,685 | 3,685 | 3,625 | 3,645 | +10 | +0.3% | 38,400 |
| 2004/07/22 | 3,640 | 3,660 | 3,605 | 3,635 | -55 | -1.5% | 37,800 |
| 2004/07/21 | 3,705 | 3,725 | 3,665 | 3,690 | +55 | +1.5% | 41,200 |
| 2004/07/20 | 3,635 | 3,675 | 3,595 | 3,635 | +5 | +0.1% | 55,800 |
| 2004/07/16 | 3,565 | 3,675 | 3,505 | 3,630 | +40 | +1.1% | 46,200 |
| 2004/07/15 | 3,680 | 3,685 | 3,520 | 3,590 | -90 | -2.4% | 58,600 |
| 2004/07/14 | 3,800 | 3,800 | 3,640 | 3,680 | -105 | -2.8% | 86,000 |
| 2004/07/13 | 3,850 | 3,850 | 3,750 | 3,785 | -60 | -1.6% | 40,600 |
| 2004/07/12 | 3,755 | 3,885 | 3,755 | 3,845 | +125 | +3.4% | 73,000 |
| 2004/07/09 | 3,685 | 3,735 | 3,680 | 3,720 | -15 | -0.4% | 44,800 |
| 2004/07/08 | 3,725 | 3,775 | 3,700 | 3,735 | +25 | +0.7% | 65,000 |
| 2004/07/07 | 3,605 | 3,715 | 3,555 | 3,710 | -5 | -0.1% | 72,000 |
| 2004/07/06 | 3,810 | 3,810 | 3,565 | 3,715 | -95 | -2.5% | 91,600 |
| 2004/07/05 | 3,850 | 3,900 | 3,790 | 3,810 | -55 | -1.4% | 73,200 |
| 2004/07/02 | 3,865 | 3,900 | 3,790 | 3,865 | -35 | -0.9% | 144,400 |
| 2004/07/01 | 3,790 | 3,965 | 3,755 | 3,900 | +150 | +4% | 259,600 |
| 2004/06/30 | 3,750 | 3,765 | 3,695 | 3,750 | +30 | +0.8% | 66,400 |
| 2004/06/29 | 3,775 | 3,800 | 3,680 | 3,720 | -45 | -1.2% | 73,400 |
| 2004/06/28 | 3,675 | 3,795 | 3,675 | 3,765 | +105 | +2.9% | 81,200 |
| 2004/06/25 | 3,620 | 3,660 | 3,550 | 3,660 | +45 | +1.2% | 52,200 |
4951～
5000
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
