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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,615 | 1,662.5 | 1,612.5 | 1,650 | +75 | +4.8% | 172,000 |
| 2003/11/11 | 1,625 | 1,627.5 | 1,517.5 | 1,575 | -75 | -4.5% | 191,600 |
| 2003/11/10 | 1,650 | 1,687.5 | 1,650 | 1,650 | -50 | -2.9% | 76,400 |
| 2003/11/07 | 1,692.5 | 1,712.5 | 1,657.5 | 1,700 | +2.5 | +0.1% | 97,200 |
| 2003/11/06 | 1,732.5 | 1,752.5 | 1,697.5 | 1,697.5 | -27.5 | -1.6% | 90,400 |
| 2003/11/05 | 1,760 | 1,762.5 | 1,702.5 | 1,725 | -52.5 | -3% | 50,400 |
| 2003/11/04 | 1,822.5 | 1,825 | 1,762.5 | 1,777.5 | +2.5 | +0.1% | 122,400 |
| 2003/10/31 | 1,822.5 | 1,825 | 1,745 | 1,775 | -37.5 | -2.1% | 92,400 |
| 2003/10/30 | 1,872.5 | 1,937.5 | 1,800 | 1,812.5 | -50 | -2.7% | 184,000 |
| 2003/10/29 | 1,897.5 | 1,900 | 1,825 | 1,862.5 | +12.5 | +0.7% | 66,000 |
| 2003/10/28 | 1,925 | 1,975 | 1,850 | 1,850 | -50 | -2.6% | 173,600 |
| 2003/10/27 | 1,750 | 1,950 | 1,750 | 1,900 | +165 | +9.5% | 88,000 |
| 2003/10/24 | 1,627.5 | 1,772.5 | 1,627.5 | 1,735 | +110 | +6.8% | 106,400 |
| 2003/10/23 | 1,700 | 1,702.5 | 1,625 | 1,625 | -135 | -7.7% | 92,800 |
| 2003/10/22 | 1,750 | 1,775 | 1,715 | 1,760 | +20 | +1.1% | 119,200 |
| 2003/10/21 | 1,877.5 | 1,880 | 1,650 | 1,740 | -155 | -8.2% | 163,200 |
| 2003/10/20 | 1,895 | 1,970 | 1,877.5 | 1,895 | ±0 | ±0% | 175,600 |
| 2003/10/17 | 1,872.5 | 1,947.5 | 1,862.5 | 1,895 | +50 | +2.7% | 267,600 |
| 2003/10/16 | 1,797.5 | 1,845 | 1,770 | 1,845 | +32.5 | +1.8% | 130,800 |
| 2003/10/15 | 1,862.5 | 1,875 | 1,787.5 | 1,812.5 | -32.5 | -1.8% | 276,000 |
| 2003/10/14 | 1,797.5 | 1,845 | 1,760 | 1,845 | +95 | +5.4% | 392,400 |
| 2003/10/10 | 1,682.5 | 1,772.5 | 1,682.5 | 1,750 | +87.5 | +5.3% | 405,200 |
| 2003/10/09 | 1,617.5 | 1,685 | 1,612.5 | 1,662.5 | +52.5 | +3.3% | 135,200 |
| 2003/10/08 | 1,615 | 1,617.5 | 1,587.5 | 1,610 | -5 | -0.3% | 91,600 |
| 2003/10/07 | 1,547.5 | 1,625 | 1,537.5 | 1,615 | +62.5 | +4% | 188,000 |
| 2003/10/06 | 1,607.5 | 1,620 | 1,550 | 1,552.5 | -47.5 | -3% | 156,400 |
| 2003/10/03 | 1,695 | 1,697.5 | 1,562.5 | 1,600 | -87.5 | -5.2% | 179,200 |
| 2003/10/02 | 1,695 | 1,742.5 | 1,612.5 | 1,687.5 | +62.5 | +3.8% | 618,400 |
| 2003/10/01 | 1,520 | 1,630 | 1,512.5 | 1,625 | +117.5 | +7.8% | 476,000 |
| 2003/09/30 | 1,420 | 1,545 | 1,420 | 1,507.5 | +92.5 | +6.5% | 175,200 |
| 2003/09/29 | 1,417.5 | 1,425 | 1,412.5 | 1,415 | -2.5 | -0.2% | 43,600 |
| 2003/09/26 | 1,417.5 | 1,422.5 | 1,412.5 | 1,417.5 | +2.5 | +0.2% | 92,000 |
| 2003/09/25 | 1,412.5 | 1,425 | 1,407.5 | 1,415 | +5 | +0.4% | 77,200 |
| 2003/09/24 | 1,402.5 | 1,432.5 | 1,400 | 1,410 | +25 | +1.8% | 91,600 |
| 2003/09/22 | 1,400 | 1,402.5 | 1,377.5 | 1,385 | -15 | -1.1% | 40,800 |
| 2003/09/19 | 1,407.5 | 1,412.5 | 1,387.5 | 1,400 | +22.5 | +1.6% | 56,800 |
| 2003/09/18 | 1,370 | 1,397.5 | 1,370 | 1,377.5 | +10 | +0.7% | 42,800 |
| 2003/09/17 | 1,415 | 1,417.5 | 1,352.5 | 1,367.5 | -45 | -3.2% | 146,000 |
| 2003/09/16 | 1,417.5 | 1,427.5 | 1,402.5 | 1,412.5 | -7.5 | -0.5% | 59,600 |
| 2003/09/12 | 1,415 | 1,422.5 | 1,400 | 1,420 | +10 | +0.7% | 79,200 |
| 2003/09/11 | 1,452.5 | 1,455 | 1,402.5 | 1,410 | -57.5 | -3.9% | 181,200 |
| 2003/09/10 | 1,460 | 1,487.5 | 1,455 | 1,467.5 | ±0 | ±0% | 72,400 |
| 2003/09/09 | 1,495 | 1,497.5 | 1,460 | 1,467.5 | -20 | -1.3% | 141,200 |
| 2003/09/08 | 1,525 | 1,527.5 | 1,475 | 1,487.5 | -27.5 | -1.8% | 144,400 |
| 2003/09/05 | 1,487.5 | 1,520 | 1,450 | 1,515 | +90 | +6.3% | 218,000 |
| 2003/09/04 | 1,547.5 | 1,550 | 1,400 | 1,425 | -37.5 | -2.6% | 444,800 |
| 2003/09/03 | 1,472.5 | 1,612.5 | 1,452.5 | 1,462.5 | +12.5 | +0.9% | 663,200 |
| 2003/09/02 | 1,490 | 1,492.5 | 1,447.5 | 1,450 | -12.5 | -0.9% | 60,800 |
| 2003/09/01 | 1,472.5 | 1,560 | 1,455 | 1,462.5 | ±0 | ±0% | 217,600 |
| 2003/08/29 | 1,465 | 1,467.5 | 1,440 | 1,462.5 | -7.5 | -0.5% | 54,400 |
5151～
5200
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
