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 |
|---|---|---|---|---|---|---|---|
| 2003/05/22 | 1,000 | 1,122.5 | 1,000 | 1,075 | +72.5 | +7.2% | 256,000 |
| 2003/05/21 | 1,017.5 | 1,037.5 | 997.5 | 1,002.5 | -37.5 | -3.6% | 196,800 |
| 2003/05/20 | 1,030 | 1,080 | 1,030 | 1,040 | -40 | -3.7% | 292,000 |
| 2003/05/19 | 1,085 | 1,100 | 1,075 | 1,080 | -2.5 | -0.2% | 58,000 |
| 2003/05/16 | 1,072.5 | 1,082.5 | 1,050 | 1,082.5 | +7.5 | +0.7% | 46,800 |
| 2003/05/15 | 1,102.5 | 1,105 | 1,050 | 1,075 | -37.5 | -3.4% | 88,800 |
| 2003/05/14 | 1,152.5 | 1,155 | 1,090 | 1,112.5 | -37.5 | -3.3% | 78,000 |
| 2003/05/13 | 1,135 | 1,155 | 1,125 | 1,150 | +22.5 | +2% | 63,600 |
| 2003/05/12 | 1,150 | 1,162.5 | 1,117.5 | 1,127.5 | -22.5 | -2% | 84,400 |
| 2003/05/09 | 1,152.5 | 1,202.5 | 1,140 | 1,150 | -5 | -0.4% | 87,600 |
| 2003/05/08 | 1,170 | 1,225 | 1,132.5 | 1,155 | -17.5 | -1.5% | 114,000 |
| 2003/05/07 | 1,275 | 1,285 | 1,170 | 1,172.5 | -127.5 | -9.8% | 252,800 |
| 2003/05/06 | 1,340 | 1,342.5 | 1,285 | 1,300 | -20 | -1.5% | 74,000 |
| 2003/05/02 | 1,250 | 1,325 | 1,250 | 1,320 | +75 | +6% | 202,800 |
| 2003/05/01 | 1,175 | 1,275 | 1,150 | 1,245 | +95 | +8.3% | 161,200 |
| 2003/04/30 | 1,112.5 | 1,162.5 | 1,112.5 | 1,150 | +50 | +4.5% | 47,200 |
| 2003/04/28 | 1,147.5 | 1,150 | 1,100 | 1,100 | -37.5 | -3.3% | 76,000 |
| 2003/04/25 | 1,100 | 1,162.5 | 1,037.5 | 1,137.5 | +37.5 | +3.4% | 208,000 |
| 2003/04/24 | 1,225 | 1,230 | 1,082.5 | 1,100 | -137.5 | -11.1% | 243,200 |
| 2003/04/23 | 1,315 | 1,315 | 1,232.5 | 1,237.5 | -75 | -5.7% | 109,600 |
| 2003/04/22 | 1,312.5 | 1,325 | 1,305 | 1,312.5 | -12.5 | -0.9% | 34,400 |
| 2003/04/21 | 1,312.5 | 1,325 | 1,300 | 1,325 | +12.5 | +1% | 50,000 |
| 2003/04/18 | 1,312.5 | 1,337.5 | 1,302.5 | 1,312.5 | +10 | +0.8% | 33,200 |
| 2003/04/17 | 1,375 | 1,375 | 1,302.5 | 1,302.5 | -72.5 | -5.3% | 17,600 |
| 2003/04/16 | 1,350 | 1,400 | 1,350 | 1,375 | +12.5 | +0.9% | 88,000 |
| 2003/04/15 | 1,332.5 | 1,367.5 | 1,250 | 1,362.5 | +25 | +1.9% | 111,600 |
| 2003/04/14 | 1,340 | 1,362.5 | 1,312.5 | 1,337.5 | -12.5 | -0.9% | 127,600 |
| 2003/04/11 | 1,322.5 | 1,385 | 1,275 | 1,350 | +32.5 | +2.5% | 287,200 |
| 2003/04/10 | 1,157.5 | 1,332.5 | 1,115 | 1,317.5 | +167.5 | +14.6% | 514,800 |
| 2003/04/09 | 1,075 | 1,172.5 | 1,075 | 1,150 | +62.5 | +5.7% | 123,200 |
| 2003/04/08 | 1,122.5 | 1,130 | 1,075 | 1,087.5 | -35 | -3.1% | 52,000 |
| 2003/04/07 | 1,087.5 | 1,145 | 1,075 | 1,122.5 | +45 | +4.2% | 152,000 |
| 2003/04/04 | 1,112.5 | 1,132.5 | 1,062.5 | 1,077.5 | -40 | -3.6% | 163,600 |
| 2003/04/03 | 997.5 | 1,132.5 | 987.5 | 1,117.5 | +167.5 | +17.6% | 571,200 |
| 2003/04/02 | 925 | 965 | 925 | 950 | +37.5 | +4.1% | 168,000 |
| 2003/04/01 | 925 | 937.5 | 837.5 | 912.5 | -37.5 | -3.9% | 63,200 |
| 2003/03/31 | 947.5 | 957.5 | 925 | 950 | +12.5 | +1.3% | 76,800 |
| 2003/03/28 | 950 | 962.5 | 925 | 937.5 | -52.5 | -5.3% | 22,800 |
| 2003/03/27 | 962.5 | 1,000 | 937.5 | 990 | +27.5 | +2.9% | 227,200 |
| 2003/03/26 | 925 | 987.5 | 875 | 962.5 | +112.5 | +13.2% | 292,400 |
| 2003/03/25 | 850 | 850 | 837.5 | 850 | -6.3 | -0.7% | 135,200 |
| 2003/03/24 | 862.5 | 868.8 | 837.5 | 856.3 | +6.3 | +0.7% | 128,000 |
| 2003/03/20 | 831.3 | 862.5 | 831.3 | 850 | +6.2 | +0.7% | 28,000 |
| 2003/03/19 | 862.5 | 868.8 | 837.5 | 843.8 | -31.2 | -3.6% | 14,400 |
| 2003/03/18 | 850 | 875 | 837.5 | 875 | +50 | +6.1% | 113,600 |
| 2003/03/17 | 868.8 | 881.3 | 818.8 | 825 | -58.8 | -6.7% | 53,600 |
| 2003/03/14 | 881.3 | 906.3 | 875 | 883.8 | +7.5 | +0.9% | 133,600 |
| 2003/03/13 | 868.8 | 887.5 | 868.8 | 876.3 | +1.3 | +0.1% | 101,600 |
| 2003/03/12 | 838.8 | 875 | 838.8 | 875 | +25 | +2.9% | 84,000 |
| 2003/03/11 | 812.5 | 856.3 | 812.5 | 850 | +25 | +3% | 79,200 |
5151～
5200
件表示中 / 5252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 | 129,200円 | -24.3% | -55.1% | 2.71% | 18.35倍 | 1.11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 |
| 三社電機 | 105,100円 | -7.1% | -59.7% | 3.81% | 14.26倍 | 0.57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 |
| テクノメディカ | 178,000円 | -2.8% | -25.1% | 3.82% | 12.69倍 | 0.89倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 協立電機 | 331,000円 | +4.1% | +1.2% | 2.72% | 8.32倍 | 0.81倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 戸上電 | 286,300円 | +0.3% | -11.1% | 3.49% | 7.67倍 | 0.68倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
市場注目の銘柄
チャート関連のコラム
