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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 4,750 | 4,790 | 4,600 | 4,700 | -100 | -2.1% | 25,900 |
| 2006/02/09 | 4,850 | 4,890 | 4,790 | 4,800 | -70 | -1.4% | 15,400 |
| 2006/02/08 | 4,940 | 4,980 | 4,810 | 4,870 | -110 | -2.2% | 20,700 |
| 2006/02/07 | 5,000 | 5,000 | 4,930 | 4,980 | +10 | +0.2% | 18,200 |
| 2006/02/06 | 5,010 | 5,060 | 4,950 | 4,970 | +50 | +1% | 72,400 |
| 2006/02/03 | 4,840 | 4,940 | 4,800 | 4,920 | +120 | +2.5% | 35,700 |
| 2006/02/02 | 4,700 | 4,870 | 4,650 | 4,800 | +50 | +1.1% | 30,000 |
| 2006/02/01 | 4,840 | 4,840 | 4,700 | 4,750 | -100 | -2.1% | 14,100 |
| 2006/01/31 | 4,840 | 4,850 | 4,750 | 4,850 | +80 | +1.7% | 22,200 |
| 2006/01/30 | 4,850 | 4,850 | 4,730 | 4,770 | +60 | +1.3% | 34,400 |
| 2006/01/27 | 4,660 | 4,750 | 4,640 | 4,710 | +50 | +1.1% | 30,500 |
| 2006/01/26 | 4,600 | 4,680 | 4,600 | 4,660 | +110 | +2.4% | 18,800 |
| 2006/01/25 | 4,530 | 4,590 | 4,480 | 4,550 | +20 | +0.4% | 17,500 |
| 2006/01/24 | 4,390 | 4,540 | 4,380 | 4,530 | +230 | +5.3% | 32,000 |
| 2006/01/23 | 4,270 | 4,400 | 4,260 | 4,300 | -320 | -6.9% | 48,900 |
| 2006/01/20 | 4,710 | 4,750 | 4,530 | 4,620 | +40 | +0.9% | 43,800 |
| 2006/01/19 | 4,270 | 4,780 | 4,270 | 4,580 | +260 | +6% | 38,400 |
| 2006/01/18 | 4,540 | 4,600 | 4,270 | 4,320 | -450 | -9.4% | 67,600 |
| 2006/01/17 | 4,900 | 4,980 | 4,700 | 4,770 | -270 | -5.4% | 52,600 |
| 2006/01/16 | 5,050 | 5,050 | 4,980 | 5,040 | -10 | -0.2% | 47,900 |
| 2006/01/13 | 5,040 | 5,100 | 5,010 | 5,050 | ±0 | ±0% | 36,200 |
| 2006/01/12 | 4,880 | 5,050 | 4,880 | 5,050 | +180 | +3.7% | 39,700 |
| 2006/01/11 | 4,930 | 4,950 | 4,860 | 4,870 | -100 | -2% | 20,700 |
| 2006/01/10 | 4,980 | 5,000 | 4,930 | 4,970 | -10 | -0.2% | 20,500 |
| 2006/01/06 | 4,990 | 5,020 | 4,890 | 4,980 | -40 | -0.8% | 34,300 |
| 2006/01/05 | 5,090 | 5,100 | 4,950 | 5,020 | -90 | -1.8% | 48,700 |
| 2006/01/04 | 5,120 | 5,120 | 5,080 | 5,110 | -10 | -0.2% | 34,700 |
| 2005/12/30 | 5,120 | 5,140 | 5,010 | 5,120 | ±0 | ±0% | 49,600 |
| 2005/12/29 | 5,000 | 5,120 | 4,930 | 5,120 | +170 | +3.4% | 102,600 |
| 2005/12/28 | 4,810 | 4,970 | 4,800 | 4,950 | +50 | +1% | 89,400 |
| 2005/12/27 | 4,820 | 4,930 | 4,810 | 4,900 | +130 | +2.7% | 109,200 |
| 2005/12/26 | 4,570 | 4,800 | 4,570 | 4,770 | +220 | +4.8% | 109,700 |
| 2005/12/22 | 4,520 | 4,580 | 4,520 | 4,550 | +40 | +0.9% | 40,400 |
| 2005/12/21 | 4,520 | 4,540 | 4,480 | 4,510 | -10 | -0.2% | 30,100 |
| 2005/12/20 | 4,500 | 4,560 | 4,470 | 4,520 | +20 | +0.4% | 27,600 |
| 2005/12/19 | 4,500 | 4,510 | 4,450 | 4,500 | -10 | -0.2% | 34,700 |
| 2005/12/16 | 4,520 | 4,540 | 4,500 | 4,510 | -40 | -0.9% | 11,900 |
| 2005/12/15 | 4,600 | 4,600 | 4,500 | 4,550 | -30 | -0.7% | 16,200 |
| 2005/12/14 | 4,560 | 4,640 | 4,530 | 4,580 | +60 | +1.3% | 28,100 |
| 2005/12/13 | 4,510 | 4,540 | 4,490 | 4,520 | +20 | +0.4% | 27,300 |
| 2005/12/12 | 4,480 | 4,510 | 4,480 | 4,500 | +30 | +0.7% | 28,700 |
| 2005/12/09 | 4,470 | 4,470 | 4,410 | 4,470 | ±0 | ±0% | 19,400 |
| 2005/12/08 | 4,510 | 4,510 | 4,420 | 4,470 | -30 | -0.7% | 30,100 |
| 2005/12/07 | 4,500 | 4,560 | 4,480 | 4,500 | +30 | +0.7% | 33,800 |
| 2005/12/06 | 4,540 | 4,560 | 4,450 | 4,470 | -70 | -1.5% | 29,500 |
| 2005/12/05 | 4,400 | 4,550 | 4,400 | 4,540 | +150 | +3.4% | 83,400 |
| 2005/12/02 | 4,370 | 4,390 | 4,340 | 4,390 | +20 | +0.5% | 25,600 |
| 2005/12/01 | 4,350 | 4,390 | 4,330 | 4,370 | ±0 | ±0% | 17,600 |
| 2005/11/30 | 4,350 | 4,400 | 4,320 | 4,370 | +20 | +0.5% | 19,700 |
| 2005/11/29 | 4,390 | 4,390 | 4,310 | 4,350 | -20 | -0.5% | 18,300 |
4601～
4650
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 | 130,900円 | -13.8% | -39.6% | 3.13% | 15.93倍 | 1.13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 | 163,600円 | +5.4% | -19.5% | 4.89% | 7.42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 | 73,300円 | +3.2% | -11.8% | 2.86% | 12.39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 | 79,400円 | -61.7% | -59.8% | 1.01% | 2.36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 | 91,500円 | -17.8% | -85.6% | 4.37% | 34.76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
