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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 1,245 | 1,270 | 1,190 | 1,250 | +62.5 | +5.3% | 495,600 |
| 2003/06/17 | 1,115 | 1,187.5 | 1,112.5 | 1,187.5 | +75 | +6.7% | 176,400 |
| 2003/06/16 | 1,097.5 | 1,125 | 1,097.5 | 1,112.5 | +17.5 | +1.6% | 46,800 |
| 2003/06/13 | 1,112.5 | 1,115 | 1,095 | 1,095 | -17.5 | -1.6% | 22,800 |
| 2003/06/12 | 1,120 | 1,140 | 1,100 | 1,112.5 | -5 | -0.4% | 37,600 |
| 2003/06/11 | 1,115 | 1,125 | 1,107.5 | 1,117.5 | -15 | -1.3% | 46,000 |
| 2003/06/10 | 1,150 | 1,150 | 1,110 | 1,132.5 | -30 | -2.6% | 78,800 |
| 2003/06/09 | 1,170 | 1,172.5 | 1,137.5 | 1,162.5 | -22.5 | -1.9% | 82,400 |
| 2003/06/06 | 1,200 | 1,202.5 | 1,162.5 | 1,185 | -15 | -1.3% | 70,800 |
| 2003/06/05 | 1,135 | 1,202.5 | 1,135 | 1,200 | +70 | +6.2% | 257,600 |
| 2003/06/04 | 1,177.5 | 1,177.5 | 1,125 | 1,130 | -57.5 | -4.8% | 146,800 |
| 2003/06/03 | 1,210 | 1,212.5 | 1,175 | 1,187.5 | -25 | -2.1% | 80,800 |
| 2003/06/02 | 1,210 | 1,215 | 1,152.5 | 1,212.5 | +10 | +0.8% | 218,800 |
| 2003/05/30 | 1,197.5 | 1,210 | 1,150 | 1,202.5 | +7.5 | +0.6% | 284,400 |
| 2003/05/29 | 1,157.5 | 1,195 | 1,112.5 | 1,195 | +35 | +3% | 414,400 |
| 2003/05/28 | 1,047.5 | 1,160 | 1,047.5 | 1,160 | +122.5 | +11.8% | 430,400 |
| 2003/05/27 | 1,025 | 1,050 | 1,007.5 | 1,037.5 | +12.5 | +1.2% | 83,200 |
| 2003/05/26 | 1,112.5 | 1,125 | 1,025 | 1,025 | -75 | -6.8% | 81,200 |
| 2003/05/23 | 1,095 | 1,112.5 | 1,087.5 | 1,100 | +25 | +2.3% | 141,200 |
| 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 |
5251～
5300
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
