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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 4,370 | 4,400 | 4,320 | 4,370 | ±0 | ±0% | 24,300 |
| 2005/11/25 | 4,400 | 4,400 | 4,340 | 4,370 | -40 | -0.9% | 20,600 |
| 2005/11/24 | 4,290 | 4,410 | 4,290 | 4,410 | +130 | +3% | 81,000 |
| 2005/11/22 | 4,280 | 4,300 | 4,260 | 4,280 | ±0 | ±0% | 16,300 |
| 2005/11/21 | 4,340 | 4,340 | 4,280 | 4,280 | -60 | -1.4% | 19,800 |
| 2005/11/18 | 4,310 | 4,340 | 4,310 | 4,340 | +30 | +0.7% | 11,900 |
| 2005/11/17 | 4,310 | 4,370 | 4,300 | 4,310 | ±0 | ±0% | 21,400 |
| 2005/11/16 | 4,310 | 4,350 | 4,260 | 4,310 | -50 | -1.1% | 14,900 |
| 2005/11/15 | 4,350 | 4,380 | 4,300 | 4,360 | -10 | -0.2% | 15,900 |
| 2005/11/14 | 4,390 | 4,400 | 4,360 | 4,370 | -20 | -0.5% | 14,500 |
| 2005/11/11 | 4,380 | 4,390 | 4,350 | 4,390 | +20 | +0.5% | 15,800 |
| 2005/11/10 | 4,340 | 4,380 | 4,310 | 4,370 | +40 | +0.9% | 18,900 |
| 2005/11/09 | 4,280 | 4,330 | 4,230 | 4,330 | +40 | +0.9% | 17,800 |
| 2005/11/08 | 4,340 | 4,350 | 4,290 | 4,290 | -70 | -1.6% | 32,500 |
| 2005/11/07 | 4,390 | 4,400 | 4,330 | 4,360 | -20 | -0.5% | 25,200 |
| 2005/11/04 | 4,400 | 4,420 | 4,370 | 4,380 | -10 | -0.2% | 44,000 |
| 2005/11/02 | 4,390 | 4,400 | 4,350 | 4,390 | -10 | -0.2% | 33,400 |
| 2005/11/01 | 4,380 | 4,430 | 4,370 | 4,400 | +60 | +1.4% | 105,900 |
| 2005/10/31 | 4,220 | 4,340 | 4,210 | 4,340 | +120 | +2.8% | 94,200 |
| 2005/10/28 | 4,230 | 4,250 | 4,200 | 4,220 | +60 | +1.4% | 50,300 |
| 2005/10/27 | 4,140 | 4,220 | 4,110 | 4,160 | +10 | +0.2% | 31,600 |
| 2005/10/26 | 4,100 | 4,180 | 4,100 | 4,150 | +40 | +1% | 14,400 |
| 2005/10/25 | 4,120 | 4,170 | 4,080 | 4,110 | +20 | +0.5% | 13,200 |
| 2005/10/24 | 4,100 | 4,120 | 4,070 | 4,090 | -10 | -0.2% | 8,900 |
| 2005/10/21 | 4,090 | 4,110 | 4,070 | 4,100 | -10 | -0.2% | 18,300 |
| 2005/10/20 | 4,120 | 4,120 | 4,080 | 4,110 | +10 | +0.2% | 18,700 |
| 2005/10/19 | 4,110 | 4,150 | 4,070 | 4,100 | -10 | -0.2% | 20,000 |
| 2005/10/18 | 4,130 | 4,140 | 4,080 | 4,110 | -40 | -1% | 17,100 |
| 2005/10/17 | 4,240 | 4,240 | 4,120 | 4,150 | -90 | -2.1% | 23,900 |
| 2005/10/14 | 4,150 | 4,240 | 4,130 | 4,240 | +100 | +2.4% | 80,100 |
| 2005/10/13 | 4,080 | 4,140 | 4,050 | 4,140 | +70 | +1.7% | 39,700 |
| 2005/10/12 | 4,070 | 4,080 | 4,040 | 4,070 | ±0 | ±0% | 25,000 |
| 2005/10/11 | 4,090 | 4,090 | 4,040 | 4,070 | -20 | -0.5% | 30,300 |
| 2005/10/07 | 4,030 | 4,090 | 4,030 | 4,090 | +60 | +1.5% | 22,800 |
| 2005/10/06 | 4,110 | 4,110 | 4,020 | 4,030 | -90 | -2.2% | 29,200 |
| 2005/10/05 | 4,110 | 4,120 | 4,070 | 4,120 | +10 | +0.2% | 35,300 |
| 2005/10/04 | 4,020 | 4,120 | 4,020 | 4,110 | +80 | +2% | 64,800 |
| 2005/10/03 | 4,000 | 4,070 | 3,950 | 4,030 | +110 | +2.8% | 74,500 |
| 2005/09/30 | 3,810 | 3,920 | 3,760 | 3,920 | +110 | +2.9% | 37,400 |
| 2005/09/29 | 3,850 | 4,000 | 3,800 | 3,810 | -40 | -1% | 99,800 |
| 2005/09/28 | 3,630 | 3,900 | 3,580 | 3,850 | +200 | +5.5% | 100,600 |
| 2005/09/27 | 3,760 | 3,770 | 3,630 | 3,650 | -140 | -3.7% | 87,500 |
| 2005/09/26 | 3,880 | 3,890 | 3,760 | 3,790 | -110 | -2.8% | 72,100 |
| 2005/09/22 | 3,930 | 3,940 | 3,870 | 3,900 | -50 | -1.3% | 49,500 |
| 2005/09/21 | 3,990 | 3,990 | 3,930 | 3,950 | -40 | -1% | 49,400 |
| 2005/09/20 | 4,000 | 4,020 | 3,980 | 3,990 | -20 | -0.5% | 47,100 |
| 2005/09/16 | 4,000 | 4,020 | 3,930 | 4,010 | -120 | -2.9% | 124,000 |
| 2005/09/15 | 4,110 | 4,190 | 4,110 | 4,130 | +60 | +1.5% | 63,000 |
| 2005/09/14 | 4,070 | 4,090 | 4,030 | 4,070 | -30 | -0.7% | 49,500 |
| 2005/09/13 | 4,180 | 4,180 | 4,040 | 4,100 | -70 | -1.7% | 106,800 |
4651～
4700
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 | 130,600円 | -13.8% | -39.6% | 3.14% | 15.90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 | 162,900円 | +5.4% | -19.5% | 4.91% | 7.39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 | 73,300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 | 79,800円 | -61.7% | -59.8% | 1.00% | 2.37倍 | 0.60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
