ＡＣＳＬ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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,941 | 1,956 | 1,905 | 1,906 | -21 | -1.1% | 73,200 |
| 2022/08/25 | 1,980 | 1,980 | 1,915 | 1,927 | -43 | -2.2% | 78,900 |
| 2022/08/24 | 1,995 | 2,024 | 1,963 | 1,970 | -21 | -1.1% | 94,500 |
| 2022/08/23 | 1,931 | 2,011 | 1,872 | 1,991 | +93 | +4.9% | 170,700 |
| 2022/08/22 | 1,916 | 1,954 | 1,896 | 1,898 | -58 | -3% | 104,600 |
| 2022/08/19 | 2,028 | 2,056 | 1,946 | 1,956 | -62 | -3.1% | 201,600 |
| 2022/08/18 | 1,929 | 2,033 | 1,910 | 2,018 | +61 | +3.1% | 285,500 |
| 2022/08/17 | 1,846 | 1,975 | 1,816 | 1,957 | +127 | +6.9% | 358,100 |
| 2022/08/16 | 1,652 | 1,844 | 1,652 | 1,830 | +132 | +7.8% | 397,500 |
| 2022/08/15 | 1,677 | 1,708 | 1,658 | 1,698 | +17 | +1% | 127,400 |
| 2022/08/12 | 1,666 | 1,696 | 1,656 | 1,681 | +22 | +1.3% | 77,000 |
| 2022/08/10 | 1,696 | 1,696 | 1,641 | 1,659 | -52 | -3% | 131,200 |
| 2022/08/09 | 1,712 | 1,724 | 1,698 | 1,711 | -2 | -0.1% | 55,200 |
| 2022/08/08 | 1,782 | 1,786 | 1,701 | 1,713 | -83 | -4.6% | 131,500 |
| 2022/08/05 | 1,787 | 1,817 | 1,787 | 1,796 | -7 | -0.4% | 70,900 |
| 2022/08/04 | 1,758 | 1,820 | 1,742 | 1,803 | +54 | +3.1% | 127,500 |
| 2022/08/03 | 1,738 | 1,754 | 1,722 | 1,749 | +24 | +1.4% | 50,000 |
| 2022/08/02 | 1,755 | 1,765 | 1,725 | 1,725 | -34 | -1.9% | 49,600 |
| 2022/08/01 | 1,745 | 1,777 | 1,735 | 1,759 | +27 | +1.6% | 76,200 |
| 2022/07/29 | 1,760 | 1,776 | 1,725 | 1,732 | -15 | -0.9% | 67,300 |
| 2022/07/28 | 1,750 | 1,783 | 1,709 | 1,747 | +10 | +0.6% | 227,400 |
| 2022/07/27 | 1,722 | 1,744 | 1,704 | 1,737 | +10 | +0.6% | 53,700 |
| 2022/07/26 | 1,691 | 1,738 | 1,678 | 1,727 | +36 | +2.1% | 76,400 |
| 2022/07/25 | 1,725 | 1,725 | 1,685 | 1,691 | -51 | -2.9% | 79,900 |
| 2022/07/22 | 1,787 | 1,787 | 1,740 | 1,742 | -16 | -0.9% | 68,700 |
| 2022/07/21 | 1,740 | 1,782 | 1,735 | 1,758 | +44 | +2.6% | 100,300 |
| 2022/07/20 | 1,713 | 1,721 | 1,693 | 1,714 | +25 | +1.5% | 71,500 |
| 2022/07/19 | 1,696 | 1,709 | 1,668 | 1,689 | -6 | -0.4% | 60,300 |
| 2022/07/15 | 1,751 | 1,762 | 1,690 | 1,695 | +3 | +0.2% | 135,900 |
| 2022/07/14 | 1,649 | 1,701 | 1,636 | 1,692 | +23 | +1.4% | 73,800 |
| 2022/07/13 | 1,630 | 1,678 | 1,619 | 1,669 | +51 | +3.2% | 103,600 |
| 2022/07/12 | 1,693 | 1,693 | 1,614 | 1,618 | -90 | -5.3% | 190,800 |
| 2022/07/11 | 1,725 | 1,755 | 1,702 | 1,708 | +13 | +0.8% | 94,300 |
| 2022/07/08 | 1,681 | 1,712 | 1,671 | 1,695 | +14 | +0.8% | 83,100 |
| 2022/07/07 | 1,686 | 1,705 | 1,662 | 1,681 | -5 | -0.3% | 83,500 |
| 2022/07/06 | 1,733 | 1,772 | 1,661 | 1,686 | -76 | -4.3% | 191,000 |
| 2022/07/05 | 1,754 | 1,773 | 1,732 | 1,762 | +8 | +0.5% | 75,600 |
| 2022/07/04 | 1,725 | 1,754 | 1,692 | 1,754 | +29 | +1.7% | 99,000 |
| 2022/07/01 | 1,771 | 1,780 | 1,679 | 1,725 | -45 | -2.5% | 178,400 |
| 2022/06/30 | 1,813 | 1,816 | 1,759 | 1,770 | -38 | -2.1% | 528,500 |
| 2022/06/29 | 1,862 | 1,875 | 1,806 | 1,808 | -94 | -4.9% | 229,600 |
| 2022/06/28 | 1,865 | 1,905 | 1,848 | 1,902 | +39 | +2.1% | 100,000 |
| 2022/06/27 | 1,891 | 1,905 | 1,843 | 1,863 | -7 | -0.4% | 123,200 |
| 2022/06/24 | 1,868 | 1,934 | 1,855 | 1,870 | +2 | +0.1% | 183,600 |
| 2022/06/23 | 1,836 | 1,885 | 1,825 | 1,868 | +18 | +1% | 79,700 |
| 2022/06/22 | 1,893 | 1,906 | 1,831 | 1,850 | -56 | -2.9% | 140,000 |
| 2022/06/21 | 1,841 | 1,920 | 1,817 | 1,906 | +77 | +4.2% | 131,500 |
| 2022/06/20 | 1,928 | 1,928 | 1,820 | 1,829 | -19 | -1% | 172,900 |
| 2022/06/17 | 1,923 | 1,955 | 1,839 | 1,848 | -148 | -7.4% | 275,500 |
| 2022/06/16 | 2,128 | 2,146 | 1,996 | 1,996 | -78 | -3.8% | 128,300 |
551～
600
件表示中 / 1443件
類似銘柄と比較する
現在ご覧いただいている「ＡＣＳＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＣＳＬ | 119,100円 | +223.7% | - | 0.00% | - | 12.35倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| トリニ工 | 103,800円 | +5.4% | +1.4% | 3.85% | 8.16倍 | 0.55倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| マミヤＯＰ | 170,100円 | +9.5% | -12.5% | 4.41% | 5.32倍 | 0.73倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| 電業社 | 371,500円 | +16.2% | +16.0% | 3.90% | 7.88倍 | 0.62倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| 大豊工業 | 60,700円 | +0.4% | -81.5% | 3.29% | - | 0.25倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
