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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 4,180 | 4,200 | 4,090 | 4,090 | -240 | -5.5% | 24,800 |
| 2005/04/15 | 4,330 | 4,340 | 4,310 | 4,330 | -20 | -0.5% | 22,600 |
| 2005/04/14 | 4,350 | 4,370 | 4,330 | 4,350 | -10 | -0.2% | 19,400 |
| 2005/04/13 | 4,360 | 4,370 | 4,330 | 4,360 | -20 | -0.5% | 12,300 |
| 2005/04/12 | 4,370 | 4,400 | 4,350 | 4,380 | +20 | +0.5% | 28,100 |
| 2005/04/11 | 4,410 | 4,410 | 4,330 | 4,360 | -60 | -1.4% | 27,000 |
| 2005/04/08 | 4,400 | 4,450 | 4,380 | 4,420 | +70 | +1.6% | 30,000 |
| 2005/04/07 | 4,340 | 4,400 | 4,330 | 4,350 | +10 | +0.2% | 20,700 |
| 2005/04/06 | 4,540 | 4,540 | 4,320 | 4,340 | -100 | -2.3% | 40,000 |
| 2005/04/05 | 4,360 | 4,450 | 4,310 | 4,440 | +130 | +3% | 44,500 |
| 2005/04/04 | 4,390 | 4,390 | 4,270 | 4,310 | -40 | -0.9% | 22,400 |
| 2005/04/01 | 4,260 | 4,370 | 4,200 | 4,350 | +140 | +3.3% | 45,600 |
| 2005/03/31 | 4,200 | 4,230 | 4,090 | 4,210 | +40 | +1% | 34,100 |
| 2005/03/30 | 4,350 | 4,350 | 4,010 | 4,170 | -210 | -4.8% | 41,700 |
| 2005/03/29 | 4,510 | 4,530 | 4,370 | 4,380 | -120 | -2.7% | 29,200 |
| 2005/03/28 | 4,480 | 4,700 | 4,360 | 4,500 | +25 | +0.6% | 86,300 |
| 2005/03/25 | 4,405 | 4,490 | 4,385 | 4,475 | +70 | +1.6% | 146,200 |
| 2005/03/24 | 4,365 | 4,440 | 4,355 | 4,405 | +30 | +0.7% | 97,000 |
| 2005/03/23 | 4,400 | 4,400 | 4,360 | 4,375 | -25 | -0.6% | 56,400 |
| 2005/03/22 | 4,470 | 4,475 | 4,400 | 4,400 | -70 | -1.6% | 54,800 |
| 2005/03/18 | 4,400 | 4,480 | 4,395 | 4,470 | +40 | +0.9% | 49,800 |
| 2005/03/17 | 4,470 | 4,470 | 4,390 | 4,430 | -40 | -0.9% | 77,200 |
| 2005/03/16 | 4,485 | 4,490 | 4,390 | 4,470 | -15 | -0.3% | 54,000 |
| 2005/03/15 | 4,550 | 4,570 | 4,480 | 4,485 | -85 | -1.9% | 76,400 |
| 2005/03/14 | 4,590 | 4,595 | 4,535 | 4,570 | +35 | +0.8% | 84,400 |
| 2005/03/11 | 4,600 | 4,605 | 4,495 | 4,535 | +60 | +1.3% | 158,200 |
| 2005/03/10 | 4,415 | 4,475 | 4,400 | 4,475 | +75 | +1.7% | 38,200 |
| 2005/03/09 | 4,450 | 4,525 | 4,385 | 4,400 | -25 | -0.6% | 69,600 |
| 2005/03/08 | 4,410 | 4,470 | 4,375 | 4,425 | -70 | -1.6% | 57,600 |
| 2005/03/07 | 4,600 | 4,610 | 4,450 | 4,495 | -80 | -1.7% | 40,600 |
| 2005/03/04 | 4,500 | 4,575 | 4,430 | 4,575 | +65 | +1.4% | 50,400 |
| 2005/03/03 | 4,550 | 4,550 | 4,460 | 4,510 | -60 | -1.3% | 47,600 |
| 2005/03/02 | 4,580 | 4,625 | 4,525 | 4,570 | +40 | +0.9% | 87,000 |
| 2005/03/01 | 4,455 | 4,545 | 4,450 | 4,530 | +105 | +2.4% | 112,000 |
| 2005/02/28 | 4,400 | 4,445 | 4,390 | 4,425 | +55 | +1.3% | 45,200 |
| 2005/02/25 | 4,345 | 4,385 | 4,320 | 4,370 | +30 | +0.7% | 30,400 |
| 2005/02/24 | 4,325 | 4,350 | 4,290 | 4,340 | +35 | +0.8% | 27,600 |
| 2005/02/23 | 4,255 | 4,325 | 4,250 | 4,305 | +55 | +1.3% | 24,800 |
| 2005/02/22 | 4,330 | 4,335 | 4,250 | 4,250 | -30 | -0.7% | 43,200 |
| 2005/02/21 | 4,325 | 4,370 | 4,265 | 4,280 | +55 | +1.3% | 38,200 |
| 2005/02/18 | 4,225 | 4,275 | 4,215 | 4,225 | +10 | +0.2% | 55,800 |
| 2005/02/17 | 4,355 | 4,365 | 4,200 | 4,215 | -130 | -3% | 46,000 |
| 2005/02/16 | 4,470 | 4,475 | 4,280 | 4,345 | -125 | -2.8% | 98,800 |
| 2005/02/15 | 4,475 | 4,650 | 4,410 | 4,470 | -5 | -0.1% | 306,000 |
| 2005/02/14 | 4,300 | 4,495 | 4,290 | 4,475 | +205 | +4.8% | 185,400 |
| 2005/02/10 | 4,250 | 4,290 | 4,230 | 4,270 | +70 | +1.7% | 83,000 |
| 2005/02/09 | 4,225 | 4,270 | 4,165 | 4,200 | -75 | -1.8% | 42,000 |
| 2005/02/08 | 4,105 | 4,280 | 4,005 | 4,275 | +145 | +3.5% | 185,400 |
| 2005/02/07 | 4,295 | 4,295 | 4,075 | 4,130 | -190 | -4.4% | 212,000 |
| 2005/02/04 | 4,295 | 4,350 | 4,275 | 4,320 | +15 | +0.3% | 98,600 |
4801～
4850
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 | 131,600円 | -13.8% | -39.6% | 3.12% | 16.02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 | 162,600円 | +5.4% | -19.5% | 4.92% | 7.38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 | 73,200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 | 80,300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 | 92,200円 | -17.8% | -85.6% | 4.34% | 35.03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
