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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,371 | 1,390 | 1,360 | 1,378 | -13 | -0.9% | 184,600 |
2023/05/11 | 1,383 | 1,409 | 1,359 | 1,391 | -7 | -0.5% | 231,100 |
2023/05/10 | 1,476 | 1,491 | 1,371 | 1,398 | -190 | -12% | 1,130,800 |
2023/05/09 | 1,587 | 1,606 | 1,575 | 1,588 | +15 | +1% | 326,600 |
2023/05/08 | 1,550 | 1,578 | 1,529 | 1,573 | +50 | +3.3% | 184,900 |
2023/05/02 | 1,506 | 1,540 | 1,498 | 1,523 | +21 | +1.4% | 101,800 |
2023/05/01 | 1,534 | 1,538 | 1,500 | 1,502 | -12 | -0.8% | 83,200 |
2023/04/28 | 1,528 | 1,532 | 1,481 | 1,514 | +3 | +0.2% | 129,300 |
2023/04/27 | 1,459 | 1,520 | 1,459 | 1,511 | +44 | +3% | 231,200 |
2023/04/26 | 1,477 | 1,488 | 1,452 | 1,467 | -23 | -1.5% | 213,700 |
2023/04/25 | 1,515 | 1,535 | 1,484 | 1,490 | -31 | -2% | 142,700 |
2023/04/24 | 1,527 | 1,538 | 1,503 | 1,521 | -4 | -0.3% | 106,000 |
2023/04/21 | 1,541 | 1,555 | 1,513 | 1,525 | -15 | -1% | 120,200 |
2023/04/20 | 1,538 | 1,561 | 1,530 | 1,540 | -8 | -0.5% | 119,900 |
2023/04/19 | 1,565 | 1,595 | 1,548 | 1,548 | -19 | -1.2% | 132,900 |
2023/04/18 | 1,590 | 1,599 | 1,540 | 1,567 | -2 | -0.1% | 145,000 |
2023/04/17 | 1,576 | 1,577 | 1,529 | 1,569 | -7 | -0.4% | 140,800 |
2023/04/14 | 1,580 | 1,591 | 1,565 | 1,576 | -15 | -0.9% | 96,100 |
2023/04/13 | 1,581 | 1,592 | 1,567 | 1,591 | -4 | -0.3% | 98,900 |
2023/04/12 | 1,615 | 1,615 | 1,585 | 1,595 | -23 | -1.4% | 107,500 |
2023/04/11 | 1,640 | 1,650 | 1,594 | 1,618 | +14 | +0.9% | 125,200 |
2023/04/10 | 1,587 | 1,604 | 1,577 | 1,604 | +14 | +0.9% | 127,100 |
2023/04/07 | 1,588 | 1,620 | 1,580 | 1,590 | -22 | -1.4% | 104,400 |
2023/04/06 | 1,554 | 1,619 | 1,550 | 1,612 | +25 | +1.6% | 219,500 |
2023/04/05 | 1,609 | 1,624 | 1,570 | 1,587 | -46 | -2.8% | 323,800 |
2023/04/04 | 1,721 | 1,729 | 1,621 | 1,633 | -96 | -5.6% | 366,900 |
2023/04/03 | 1,807 | 1,819 | 1,729 | 1,729 | -62 | -3.5% | 296,100 |
2023/03/31 | 1,741 | 1,817 | 1,736 | 1,791 | +60 | +3.5% | 318,500 |
2023/03/30 | 1,703 | 1,741 | 1,686 | 1,731 | -15 | -0.9% | 261,300 |
2023/03/29 | 1,752 | 1,758 | 1,724 | 1,746 | -23 | -1.3% | 282,500 |
2023/03/28 | 1,785 | 1,806 | 1,744 | 1,769 | -23 | -1.3% | 246,600 |
2023/03/27 | 1,897 | 1,897 | 1,771 | 1,792 | -93 | -4.9% | 479,800 |
2023/03/24 | 1,990 | 2,020 | 1,876 | 1,885 | -97 | -4.9% | 925,900 |
2023/03/23 | 1,783 | 2,018 | 1,716 | 1,982 | +258 | +15% | 2,713,700 |
2023/03/22 | 1,679 | 1,731 | 1,678 | 1,724 | +76 | +4.6% | 123,300 |
2023/03/20 | 1,700 | 1,721 | 1,645 | 1,648 | -56 | -3.3% | 121,800 |
2023/03/17 | 1,695 | 1,736 | 1,681 | 1,704 | +44 | +2.7% | 146,300 |
2023/03/16 | 1,632 | 1,669 | 1,624 | 1,660 | -40 | -2.4% | 172,400 |
2023/03/15 | 1,658 | 1,704 | 1,645 | 1,700 | +82 | +5.1% | 143,200 |
2023/03/14 | 1,663 | 1,665 | 1,611 | 1,618 | -85 | -5% | 174,000 |
2023/03/13 | 1,726 | 1,738 | 1,653 | 1,703 | -74 | -4.2% | 204,400 |
2023/03/10 | 1,711 | 1,778 | 1,711 | 1,777 | +42 | +2.4% | 197,300 |
2023/03/09 | 1,715 | 1,736 | 1,687 | 1,735 | +30 | +1.8% | 115,100 |
2023/03/08 | 1,662 | 1,727 | 1,654 | 1,705 | +39 | +2.3% | 136,400 |
2023/03/07 | 1,655 | 1,693 | 1,652 | 1,666 | ±0 | ±0% | 85,300 |
2023/03/06 | 1,665 | 1,679 | 1,641 | 1,666 | +16 | +1% | 156,500 |
2023/03/03 | 1,648 | 1,654 | 1,619 | 1,650 | +2 | +0.1% | 173,100 |
2023/03/02 | 1,718 | 1,718 | 1,647 | 1,648 | -70 | -4.1% | 204,700 |
2023/03/01 | 1,698 | 1,718 | 1,664 | 1,718 | +9 | +0.5% | 189,500 |
2023/02/28 | 1,727 | 1,747 | 1,701 | 1,709 | -9 | -0.5% | 50,900 |
251~
300
件表示中 / 5243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 | 127,100円 | -24.3% | -55.1% | 2.75% | 18.05倍 | 1.09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 |
協立電機 | 337,500円 | +4.1% | +1.2% | 2.67% | 8.49倍 | 0.82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 | 284,400円 | +0.3% | -11.1% | 3.52% | 7.62倍 | 0.67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 |
指月電 | 41,300円 | -5.0% | -24.1% | 2.06% | 26.07倍 | 0.47倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
原田工業 | 62,300円 | -10.6% | -61.4% | 1.20% | 135.43倍 | 1.14倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
市場注目の銘柄
チャート関連のコラム