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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 4,310 | 4,390 | 4,140 | 4,180 | -30 | -0.7% | 57,200 |
| 2006/07/05 | 4,140 | 4,220 | 4,090 | 4,210 | +60 | +1.4% | 14,900 |
| 2006/07/04 | 4,150 | 4,160 | 4,110 | 4,150 | +30 | +0.7% | 10,700 |
| 2006/07/03 | 4,000 | 4,150 | 4,000 | 4,120 | +80 | +2% | 16,900 |
| 2006/06/30 | 4,100 | 4,110 | 4,030 | 4,040 | -50 | -1.2% | 7,500 |
| 2006/06/29 | 4,060 | 4,090 | 4,040 | 4,090 | +30 | +0.7% | 4,300 |
| 2006/06/28 | 4,070 | 4,070 | 4,000 | 4,060 | -60 | -1.5% | 6,100 |
| 2006/06/27 | 4,150 | 4,150 | 4,110 | 4,120 | +20 | +0.5% | 3,400 |
| 2006/06/26 | 4,140 | 4,150 | 4,100 | 4,100 | -30 | -0.7% | 5,600 |
| 2006/06/23 | 4,150 | 4,150 | 4,120 | 4,130 | -20 | -0.5% | 2,300 |
| 2006/06/22 | 4,170 | 4,180 | 4,100 | 4,150 | -30 | -0.7% | 9,100 |
| 2006/06/21 | 4,180 | 4,180 | 4,080 | 4,180 | -10 | -0.2% | 4,900 |
| 2006/06/20 | 4,220 | 4,220 | 4,140 | 4,190 | -40 | -0.9% | 2,900 |
| 2006/06/19 | 4,230 | 4,250 | 4,200 | 4,230 | ±0 | ±0% | 24,500 |
| 2006/06/16 | 4,230 | 4,240 | 4,210 | 4,230 | +60 | +1.4% | 28,000 |
| 2006/06/15 | 4,090 | 4,170 | 4,080 | 4,170 | +170 | +4.3% | 18,800 |
| 2006/06/14 | 3,930 | 4,000 | 3,910 | 4,000 | +70 | +1.8% | 13,800 |
| 2006/06/13 | 3,930 | 3,950 | 3,920 | 3,930 | -20 | -0.5% | 9,200 |
| 2006/06/12 | 3,950 | 4,020 | 3,950 | 3,950 | -40 | -1% | 15,000 |
| 2006/06/09 | 3,840 | 3,990 | 3,840 | 3,990 | +100 | +2.6% | 31,400 |
| 2006/06/08 | 3,800 | 3,890 | 3,680 | 3,890 | -60 | -1.5% | 40,600 |
| 2006/06/07 | 4,000 | 4,030 | 3,920 | 3,950 | -80 | -2% | 11,600 |
| 2006/06/06 | 4,040 | 4,050 | 3,920 | 4,030 | -40 | -1% | 8,900 |
| 2006/06/05 | 4,010 | 4,100 | 4,010 | 4,070 | +60 | +1.5% | 13,900 |
| 2006/06/02 | 4,030 | 4,050 | 3,830 | 4,010 | +10 | +0.3% | 52,600 |
| 2006/06/01 | 3,930 | 4,020 | 3,930 | 4,000 | +70 | +1.8% | 52,100 |
| 2006/05/31 | 4,010 | 4,010 | 3,900 | 3,930 | -120 | -3% | 37,200 |
| 2006/05/30 | 4,050 | 4,060 | 4,010 | 4,050 | -50 | -1.2% | 19,900 |
| 2006/05/29 | 4,200 | 4,200 | 4,080 | 4,100 | -100 | -2.4% | 8,700 |
| 2006/05/26 | 4,200 | 4,210 | 4,150 | 4,200 | ±0 | ±0% | 19,000 |
| 2006/05/25 | 4,200 | 4,200 | 4,100 | 4,200 | +90 | +2.2% | 20,300 |
| 2006/05/24 | 4,070 | 4,130 | 4,020 | 4,110 | +40 | +1% | 17,200 |
| 2006/05/23 | 4,110 | 4,140 | 4,060 | 4,070 | -110 | -2.6% | 11,300 |
| 2006/05/22 | 4,270 | 4,300 | 4,180 | 4,180 | -70 | -1.6% | 16,300 |
| 2006/05/19 | 4,160 | 4,270 | 4,160 | 4,250 | +110 | +2.7% | 14,600 |
| 2006/05/18 | 4,050 | 4,150 | 4,030 | 4,140 | -60 | -1.4% | 15,300 |
| 2006/05/17 | 4,290 | 4,290 | 4,160 | 4,200 | -120 | -2.8% | 21,200 |
| 2006/05/16 | 4,330 | 4,420 | 4,320 | 4,320 | ±0 | ±0% | 39,100 |
| 2006/05/15 | 4,270 | 4,330 | 4,230 | 4,320 | +10 | +0.2% | 25,400 |
| 2006/05/12 | 4,240 | 4,390 | 4,190 | 4,310 | -70 | -1.6% | 79,900 |
| 2006/05/11 | 4,320 | 4,400 | 4,290 | 4,380 | +160 | +3.8% | 86,700 |
| 2006/05/10 | 4,200 | 4,240 | 4,200 | 4,220 | +20 | +0.5% | 33,000 |
| 2006/05/09 | 4,280 | 4,290 | 4,160 | 4,200 | -90 | -2.1% | 72,900 |
| 2006/05/08 | 4,300 | 4,320 | 4,280 | 4,290 | ±0 | ±0% | 85,200 |
| 2006/05/02 | 4,300 | 4,300 | 4,250 | 4,290 | -30 | -0.7% | 66,200 |
| 2006/05/01 | 4,320 | 4,320 | 4,230 | 4,320 | +10 | +0.2% | 57,400 |
| 2006/04/28 | 4,420 | 4,420 | 4,250 | 4,310 | -210 | -4.6% | 88,700 |
| 2006/04/27 | 4,800 | 4,800 | 4,430 | 4,520 | -380 | -7.8% | 56,700 |
| 2006/04/26 | 4,830 | 4,900 | 4,800 | 4,900 | +60 | +1.2% | 18,900 |
| 2006/04/25 | 4,600 | 4,850 | 4,510 | 4,840 | +240 | +5.2% | 27,500 |
4501～
4550
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 | 131,400円 | -13.8% | -39.6% | 3.12% | 15.99倍 | 1.14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 | 163,400円 | +5.4% | -19.5% | 4.90% | 7.41倍 | 0.62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 | 73,200円 | +3.2% | -11.8% | 2.87% | 12.37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 | 79,200円 | -61.7% | -59.8% | 1.01% | 2.35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 | 91,600円 | -17.8% | -85.6% | 4.37% | 34.80倍 | 0.51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
