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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 4,510 | 4,530 | 4,480 | 4,500 | -60 | -1.3% | 25,800 |
| 2005/06/06 | 4,560 | 4,580 | 4,510 | 4,560 | -10 | -0.2% | 24,300 |
| 2005/06/03 | 4,570 | 4,590 | 4,510 | 4,570 | +10 | +0.2% | 22,400 |
| 2005/06/02 | 4,590 | 4,590 | 4,530 | 4,560 | -30 | -0.7% | 26,300 |
| 2005/06/01 | 4,600 | 4,600 | 4,520 | 4,590 | +20 | +0.4% | 30,900 |
| 2005/05/31 | 4,590 | 4,620 | 4,550 | 4,570 | +40 | +0.9% | 71,900 |
| 2005/05/30 | 4,510 | 4,610 | 4,500 | 4,530 | +70 | +1.6% | 65,600 |
| 2005/05/27 | 4,420 | 4,480 | 4,380 | 4,460 | +50 | +1.1% | 62,600 |
| 2005/05/26 | 4,480 | 4,480 | 4,370 | 4,410 | -90 | -2% | 54,000 |
| 2005/05/25 | 4,510 | 4,570 | 4,490 | 4,500 | -60 | -1.3% | 87,200 |
| 2005/05/24 | 4,660 | 4,670 | 4,530 | 4,560 | -130 | -2.8% | 111,900 |
| 2005/05/23 | 4,680 | 4,740 | 4,660 | 4,690 | -10 | -0.2% | 45,200 |
| 2005/05/20 | 4,630 | 4,700 | 4,510 | 4,700 | +20 | +0.4% | 92,200 |
| 2005/05/19 | 4,620 | 4,770 | 4,610 | 4,680 | +60 | +1.3% | 57,200 |
| 2005/05/18 | 4,610 | 4,740 | 4,530 | 4,620 | +100 | +2.2% | 46,400 |
| 2005/05/17 | 4,650 | 4,740 | 4,410 | 4,520 | -80 | -1.7% | 74,400 |
| 2005/05/16 | 4,750 | 4,750 | 4,600 | 4,600 | -150 | -3.2% | 35,300 |
| 2005/05/13 | 4,820 | 4,880 | 4,650 | 4,750 | -150 | -3.1% | 35,600 |
| 2005/05/12 | 4,900 | 4,930 | 4,850 | 4,900 | ±0 | ±0% | 48,800 |
| 2005/05/11 | 4,750 | 4,900 | 4,670 | 4,900 | +140 | +2.9% | 46,800 |
| 2005/05/10 | 4,950 | 4,950 | 4,740 | 4,760 | -120 | -2.5% | 42,300 |
| 2005/05/09 | 4,950 | 4,960 | 4,810 | 4,880 | -70 | -1.4% | 97,100 |
| 2005/05/06 | 4,690 | 5,050 | 4,690 | 4,950 | +280 | +6% | 284,700 |
| 2005/05/02 | 4,510 | 4,690 | 4,500 | 4,670 | +240 | +5.4% | 136,900 |
| 2005/04/28 | 4,460 | 4,540 | 4,400 | 4,430 | +20 | +0.5% | 116,300 |
| 2005/04/27 | 4,350 | 4,570 | 4,260 | 4,410 | +70 | +1.6% | 104,700 |
| 2005/04/26 | 4,250 | 4,350 | 4,240 | 4,340 | +160 | +3.8% | 45,700 |
| 2005/04/25 | 4,220 | 4,250 | 4,160 | 4,180 | ±0 | ±0% | 12,200 |
| 2005/04/22 | 4,240 | 4,270 | 4,180 | 4,180 | +60 | +1.5% | 14,500 |
| 2005/04/21 | 4,150 | 4,150 | 4,100 | 4,120 | -80 | -1.9% | 14,800 |
| 2005/04/20 | 4,300 | 4,300 | 4,150 | 4,200 | -30 | -0.7% | 20,800 |
| 2005/04/19 | 4,200 | 4,250 | 4,150 | 4,230 | +140 | +3.4% | 18,700 |
| 2005/04/18 | 4,180 | 4,200 | 4,090 | 4,090 | -240 | -5.5% | 24,800 |
| 2005/04/15 | 4,330 | 4,340 | 4,310 | 4,330 | -20 | -0.5% | 22,600 |
| 2005/04/14 | 4,350 | 4,370 | 4,330 | 4,350 | -10 | -0.2% | 19,400 |
| 2005/04/13 | 4,360 | 4,370 | 4,330 | 4,360 | -20 | -0.5% | 12,300 |
| 2005/04/12 | 4,370 | 4,400 | 4,350 | 4,380 | +20 | +0.5% | 28,100 |
| 2005/04/11 | 4,410 | 4,410 | 4,330 | 4,360 | -60 | -1.4% | 27,000 |
| 2005/04/08 | 4,400 | 4,450 | 4,380 | 4,420 | +70 | +1.6% | 30,000 |
| 2005/04/07 | 4,340 | 4,400 | 4,330 | 4,350 | +10 | +0.2% | 20,700 |
| 2005/04/06 | 4,540 | 4,540 | 4,320 | 4,340 | -100 | -2.3% | 40,000 |
| 2005/04/05 | 4,360 | 4,450 | 4,310 | 4,440 | +130 | +3% | 44,500 |
| 2005/04/04 | 4,390 | 4,390 | 4,270 | 4,310 | -40 | -0.9% | 22,400 |
| 2005/04/01 | 4,260 | 4,370 | 4,200 | 4,350 | +140 | +3.3% | 45,600 |
| 2005/03/31 | 4,200 | 4,230 | 4,090 | 4,210 | +40 | +1% | 34,100 |
| 2005/03/30 | 4,350 | 4,350 | 4,010 | 4,170 | -210 | -4.8% | 41,700 |
| 2005/03/29 | 4,510 | 4,530 | 4,370 | 4,380 | -120 | -2.7% | 29,200 |
| 2005/03/28 | 4,480 | 4,700 | 4,360 | 4,500 | +25 | +0.6% | 86,300 |
| 2005/03/25 | 4,405 | 4,490 | 4,385 | 4,475 | +70 | +1.6% | 146,200 |
| 2005/03/24 | 4,365 | 4,440 | 4,355 | 4,405 | +30 | +0.7% | 97,000 |
4951～
5000
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
