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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 1,610 | 1,612 | 1,579 | 1,610 | -22 | -1.3% | 97,200 |
2023/08/03 | 1,625 | 1,639 | 1,592 | 1,632 | -25 | -1.5% | 142,800 |
2023/08/02 | 1,670 | 1,688 | 1,640 | 1,657 | -14 | -0.8% | 98,700 |
2023/08/01 | 1,630 | 1,673 | 1,625 | 1,671 | +59 | +3.7% | 104,200 |
2023/07/31 | 1,600 | 1,627 | 1,591 | 1,612 | +30 | +1.9% | 55,500 |
2023/07/28 | 1,580 | 1,604 | 1,558 | 1,582 | -20 | -1.2% | 159,800 |
2023/07/27 | 1,583 | 1,607 | 1,583 | 1,602 | +15 | +0.9% | 47,100 |
2023/07/26 | 1,579 | 1,597 | 1,571 | 1,587 | +8 | +0.5% | 71,100 |
2023/07/25 | 1,578 | 1,580 | 1,553 | 1,579 | +1 | +0.1% | 44,800 |
2023/07/24 | 1,547 | 1,595 | 1,540 | 1,578 | +32 | +2.1% | 81,000 |
2023/07/21 | 1,545 | 1,561 | 1,527 | 1,546 | -19 | -1.2% | 80,000 |
2023/07/20 | 1,597 | 1,603 | 1,565 | 1,565 | -42 | -2.6% | 81,200 |
2023/07/19 | 1,600 | 1,615 | 1,582 | 1,607 | +24 | +1.5% | 51,000 |
2023/07/18 | 1,587 | 1,614 | 1,575 | 1,583 | +17 | +1.1% | 70,100 |
2023/07/14 | 1,607 | 1,613 | 1,544 | 1,566 | -25 | -1.6% | 117,400 |
2023/07/13 | 1,585 | 1,609 | 1,547 | 1,591 | +6 | +0.4% | 154,600 |
2023/07/12 | 1,640 | 1,640 | 1,584 | 1,585 | -74 | -4.5% | 193,500 |
2023/07/11 | 1,679 | 1,698 | 1,656 | 1,659 | -7 | -0.4% | 80,100 |
2023/07/10 | 1,686 | 1,687 | 1,658 | 1,666 | -21 | -1.2% | 98,500 |
2023/07/07 | 1,668 | 1,698 | 1,643 | 1,687 | -14 | -0.8% | 135,200 |
2023/07/06 | 1,676 | 1,729 | 1,662 | 1,701 | -8 | -0.5% | 118,300 |
2023/07/05 | 1,670 | 1,716 | 1,670 | 1,709 | +47 | +2.8% | 184,000 |
2023/07/04 | 1,638 | 1,664 | 1,634 | 1,662 | +12 | +0.7% | 64,800 |
2023/07/03 | 1,655 | 1,669 | 1,639 | 1,650 | +8 | +0.5% | 99,500 |
2023/06/30 | 1,603 | 1,647 | 1,600 | 1,642 | +25 | +1.5% | 132,500 |
2023/06/29 | 1,600 | 1,624 | 1,593 | 1,617 | +21 | +1.3% | 122,200 |
2023/06/28 | 1,587 | 1,596 | 1,555 | 1,596 | +47 | +3% | 82,100 |
2023/06/27 | 1,544 | 1,557 | 1,518 | 1,549 | -12 | -0.8% | 102,400 |
2023/06/26 | 1,579 | 1,589 | 1,549 | 1,561 | -42 | -2.6% | 93,900 |
2023/06/23 | 1,636 | 1,640 | 1,555 | 1,603 | +7 | +0.4% | 134,900 |
2023/06/22 | 1,643 | 1,655 | 1,588 | 1,596 | -74 | -4.4% | 191,500 |
2023/06/21 | 1,585 | 1,695 | 1,585 | 1,670 | +86 | +5.4% | 222,700 |
2023/06/20 | 1,580 | 1,595 | 1,566 | 1,584 | -10 | -0.6% | 113,200 |
2023/06/19 | 1,567 | 1,594 | 1,544 | 1,594 | +21 | +1.3% | 112,400 |
2023/06/16 | 1,585 | 1,590 | 1,540 | 1,573 | -12 | -0.8% | 183,800 |
2023/06/15 | 1,615 | 1,634 | 1,575 | 1,585 | -30 | -1.9% | 156,000 |
2023/06/14 | 1,648 | 1,666 | 1,594 | 1,615 | -33 | -2% | 265,100 |
2023/06/13 | 1,719 | 1,734 | 1,636 | 1,648 | -41 | -2.4% | 197,000 |
2023/06/12 | 1,726 | 1,726 | 1,669 | 1,689 | -48 | -2.8% | 236,900 |
2023/06/09 | 1,748 | 1,758 | 1,712 | 1,737 | +23 | +1.3% | 181,000 |
2023/06/08 | 1,691 | 1,779 | 1,682 | 1,714 | -12 | -0.7% | 277,000 |
2023/06/07 | 1,700 | 1,772 | 1,699 | 1,726 | +39 | +2.3% | 471,100 |
2023/06/06 | 1,620 | 1,725 | 1,620 | 1,687 | +73 | +4.5% | 548,900 |
2023/06/05 | 1,570 | 1,647 | 1,545 | 1,614 | +44 | +2.8% | 436,500 |
2023/06/02 | 1,542 | 1,607 | 1,516 | 1,570 | +52 | +3.4% | 446,000 |
2023/06/01 | 1,443 | 1,528 | 1,441 | 1,518 | +116 | +8.3% | 430,700 |
2023/05/31 | 1,398 | 1,425 | 1,384 | 1,402 | -4 | -0.3% | 145,900 |
2023/05/30 | 1,365 | 1,419 | 1,363 | 1,406 | +41 | +3% | 144,700 |
2023/05/29 | 1,360 | 1,400 | 1,353 | 1,365 | +33 | +2.5% | 233,300 |
2023/05/26 | 1,322 | 1,340 | 1,317 | 1,332 | +16 | +1.2% | 122,200 |
201~
250
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