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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 4,200 | 4,240 | 4,110 | 4,170 | -10 | -0.2% | 49,400 |
| 2005/09/09 | 4,260 | 4,280 | 4,170 | 4,180 | -100 | -2.3% | 58,000 |
| 2005/09/08 | 4,300 | 4,310 | 4,260 | 4,280 | -80 | -1.8% | 30,400 |
| 2005/09/07 | 4,400 | 4,410 | 4,340 | 4,360 | -20 | -0.5% | 18,000 |
| 2005/09/06 | 4,350 | 4,450 | 4,350 | 4,380 | +60 | +1.4% | 57,000 |
| 2005/09/05 | 4,330 | 4,360 | 4,310 | 4,320 | +20 | +0.5% | 40,600 |
| 2005/09/02 | 4,240 | 4,320 | 4,240 | 4,300 | +60 | +1.4% | 31,500 |
| 2005/09/01 | 4,210 | 4,250 | 4,200 | 4,240 | ±0 | ±0% | 22,200 |
| 2005/08/31 | 4,200 | 4,310 | 4,180 | 4,240 | +40 | +1% | 23,700 |
| 2005/08/30 | 4,210 | 4,210 | 4,170 | 4,200 | -10 | -0.2% | 11,900 |
| 2005/08/29 | 4,190 | 4,210 | 4,130 | 4,210 | +20 | +0.5% | 17,800 |
| 2005/08/26 | 4,200 | 4,200 | 4,130 | 4,190 | -20 | -0.5% | 32,400 |
| 2005/08/25 | 4,230 | 4,240 | 4,150 | 4,210 | -50 | -1.2% | 23,800 |
| 2005/08/24 | 4,250 | 4,280 | 4,250 | 4,260 | +10 | +0.2% | 16,800 |
| 2005/08/23 | 4,270 | 4,290 | 4,230 | 4,250 | -20 | -0.5% | 40,100 |
| 2005/08/22 | 4,310 | 4,320 | 4,270 | 4,270 | -60 | -1.4% | 25,500 |
| 2005/08/19 | 4,330 | 4,350 | 4,290 | 4,330 | ±0 | ±0% | 34,300 |
| 2005/08/18 | 4,320 | 4,360 | 4,320 | 4,330 | -30 | -0.7% | 24,400 |
| 2005/08/17 | 4,330 | 4,370 | 4,310 | 4,360 | +30 | +0.7% | 35,700 |
| 2005/08/16 | 4,300 | 4,330 | 4,300 | 4,330 | +30 | +0.7% | 32,300 |
| 2005/08/15 | 4,300 | 4,320 | 4,290 | 4,300 | -10 | -0.2% | 26,100 |
| 2005/08/12 | 4,330 | 4,330 | 4,250 | 4,310 | -20 | -0.5% | 38,600 |
| 2005/08/11 | 4,440 | 4,440 | 4,300 | 4,330 | -70 | -1.6% | 39,200 |
| 2005/08/10 | 4,370 | 4,420 | 4,350 | 4,400 | +80 | +1.9% | 73,100 |
| 2005/08/09 | 4,250 | 4,330 | 4,200 | 4,320 | +190 | +4.6% | 140,000 |
| 2005/08/08 | 4,040 | 4,160 | 3,990 | 4,130 | +80 | +2% | 84,300 |
| 2005/08/05 | 4,010 | 4,150 | 4,000 | 4,050 | +50 | +1.3% | 103,400 |
| 2005/08/04 | 4,050 | 4,070 | 3,930 | 4,000 | -140 | -3.4% | 181,200 |
| 2005/08/03 | 4,400 | 4,420 | 4,120 | 4,140 | -260 | -5.9% | 125,100 |
| 2005/08/02 | 4,480 | 4,490 | 4,380 | 4,400 | -40 | -0.9% | 72,200 |
| 2005/08/01 | 4,390 | 4,500 | 4,360 | 4,440 | -50 | -1.1% | 83,300 |
| 2005/07/29 | 4,550 | 4,580 | 4,450 | 4,490 | -140 | -3% | 107,300 |
| 2005/07/28 | 4,720 | 4,760 | 4,600 | 4,630 | -80 | -1.7% | 50,800 |
| 2005/07/27 | 4,680 | 4,790 | 4,670 | 4,710 | +30 | +0.6% | 219,800 |
| 2005/07/26 | 5,150 | 5,160 | 4,360 | 4,680 | -410 | -8.1% | 322,700 |
| 2005/07/25 | 4,990 | 5,110 | 4,990 | 5,090 | +120 | +2.4% | 63,900 |
| 2005/07/22 | 4,970 | 4,970 | 4,880 | 4,970 | -30 | -0.6% | 66,100 |
| 2005/07/21 | 5,050 | 5,070 | 4,990 | 5,000 | -50 | -1% | 47,500 |
| 2005/07/20 | 5,140 | 5,150 | 5,040 | 5,050 | -110 | -2.1% | 37,800 |
| 2005/07/19 | 5,150 | 5,180 | 5,120 | 5,160 | +30 | +0.6% | 30,100 |
| 2005/07/15 | 5,200 | 5,200 | 5,100 | 5,130 | -50 | -1% | 38,200 |
| 2005/07/14 | 5,250 | 5,250 | 5,160 | 5,180 | ±0 | ±0% | 51,800 |
| 2005/07/13 | 5,140 | 5,300 | 5,130 | 5,180 | +40 | +0.8% | 109,500 |
| 2005/07/12 | 5,200 | 5,280 | 5,090 | 5,140 | ±0 | ±0% | 114,700 |
| 2005/07/11 | 5,050 | 5,160 | 5,030 | 5,140 | +140 | +2.8% | 62,700 |
| 2005/07/08 | 5,050 | 5,070 | 4,960 | 5,000 | -80 | -1.6% | 69,100 |
| 2005/07/07 | 5,100 | 5,150 | 5,060 | 5,080 | -40 | -0.8% | 36,900 |
| 2005/07/06 | 5,140 | 5,190 | 5,040 | 5,120 | +40 | +0.8% | 60,100 |
| 2005/07/05 | 5,160 | 5,170 | 5,030 | 5,080 | -90 | -1.7% | 97,800 |
| 2005/07/04 | 5,290 | 5,400 | 5,160 | 5,170 | -30 | -0.6% | 162,500 |
4701～
4750
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 | 163,100円 | +5.4% | -19.5% | 4.90% | 7.40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 | 80,200円 | -61.7% | -59.8% | 1.00% | 2.38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 | 91,900円 | -17.8% | -85.6% | 4.35% | 34.91倍 | 0.52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
