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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,571 | 1,582 | 1,552 | 1,566 | -16 | -1% | 84,600 |
| 2022/11/02 | 1,568 | 1,593 | 1,558 | 1,582 | +6 | +0.4% | 29,300 |
| 2022/11/01 | 1,586 | 1,609 | 1,575 | 1,576 | -14 | -0.9% | 29,000 |
| 2022/10/31 | 1,604 | 1,627 | 1,579 | 1,590 | -7 | -0.4% | 41,800 |
| 2022/10/28 | 1,596 | 1,618 | 1,580 | 1,597 | -3 | -0.2% | 55,500 |
| 2022/10/27 | 1,590 | 1,615 | 1,586 | 1,600 | +1 | +0.1% | 34,700 |
| 2022/10/26 | 1,625 | 1,655 | 1,594 | 1,599 | -13 | -0.8% | 82,800 |
| 2022/10/25 | 1,615 | 1,636 | 1,612 | 1,612 | -3 | -0.2% | 35,900 |
| 2022/10/24 | 1,650 | 1,653 | 1,602 | 1,615 | -18 | -1.1% | 40,900 |
| 2022/10/21 | 1,629 | 1,643 | 1,616 | 1,633 | +7 | +0.4% | 29,100 |
| 2022/10/20 | 1,599 | 1,630 | 1,590 | 1,626 | +8 | +0.5% | 37,300 |
| 2022/10/19 | 1,605 | 1,618 | 1,599 | 1,618 | +14 | +0.9% | 29,300 |
| 2022/10/18 | 1,590 | 1,620 | 1,570 | 1,604 | +27 | +1.7% | 52,800 |
| 2022/10/17 | 1,548 | 1,577 | 1,542 | 1,577 | +30 | +1.9% | 46,700 |
| 2022/10/14 | 1,575 | 1,589 | 1,546 | 1,547 | +9 | +0.6% | 53,000 |
| 2022/10/13 | 1,569 | 1,579 | 1,527 | 1,538 | -31 | -2% | 62,500 |
| 2022/10/12 | 1,556 | 1,585 | 1,542 | 1,569 | +5 | +0.3% | 43,000 |
| 2022/10/11 | 1,579 | 1,593 | 1,560 | 1,564 | -55 | -3.4% | 78,300 |
| 2022/10/07 | 1,602 | 1,640 | 1,599 | 1,619 | -15 | -0.9% | 44,000 |
| 2022/10/06 | 1,608 | 1,654 | 1,608 | 1,634 | +26 | +1.6% | 69,800 |
| 2022/10/05 | 1,630 | 1,648 | 1,594 | 1,608 | -5 | -0.3% | 70,500 |
| 2022/10/04 | 1,592 | 1,625 | 1,585 | 1,613 | +51 | +3.3% | 92,000 |
| 2022/10/03 | 1,556 | 1,576 | 1,526 | 1,562 | -4 | -0.3% | 72,600 |
| 2022/09/30 | 1,607 | 1,609 | 1,530 | 1,566 | -69 | -4.2% | 175,300 |
| 2022/09/29 | 1,655 | 1,679 | 1,628 | 1,635 | +27 | +1.7% | 93,600 |
| 2022/09/28 | 1,649 | 1,660 | 1,575 | 1,608 | -41 | -2.5% | 156,700 |
| 2022/09/27 | 1,678 | 1,693 | 1,642 | 1,649 | -7 | -0.4% | 56,800 |
| 2022/09/26 | 1,686 | 1,717 | 1,643 | 1,656 | -46 | -2.7% | 115,800 |
| 2022/09/22 | 1,706 | 1,715 | 1,685 | 1,702 | -12 | -0.7% | 55,000 |
| 2022/09/21 | 1,693 | 1,720 | 1,678 | 1,714 | +21 | +1.2% | 73,500 |
| 2022/09/20 | 1,755 | 1,757 | 1,684 | 1,693 | -46 | -2.6% | 161,500 |
| 2022/09/16 | 1,788 | 1,792 | 1,730 | 1,739 | -71 | -3.9% | 109,200 |
| 2022/09/15 | 1,849 | 1,849 | 1,798 | 1,810 | +1 | +0.1% | 64,300 |
| 2022/09/14 | 1,817 | 1,837 | 1,786 | 1,809 | -38 | -2.1% | 89,400 |
| 2022/09/13 | 1,901 | 1,907 | 1,846 | 1,847 | -50 | -2.6% | 87,700 |
| 2022/09/12 | 1,879 | 1,897 | 1,847 | 1,897 | +42 | +2.3% | 85,900 |
| 2022/09/09 | 1,807 | 1,863 | 1,778 | 1,855 | +62 | +3.5% | 141,700 |
| 2022/09/08 | 1,796 | 1,828 | 1,779 | 1,793 | +25 | +1.4% | 81,100 |
| 2022/09/07 | 1,802 | 1,804 | 1,747 | 1,768 | -40 | -2.2% | 139,800 |
| 2022/09/06 | 1,841 | 1,881 | 1,802 | 1,808 | -16 | -0.9% | 105,000 |
| 2022/09/05 | 1,844 | 1,844 | 1,805 | 1,824 | -27 | -1.5% | 96,400 |
| 2022/09/02 | 1,898 | 1,919 | 1,850 | 1,851 | -65 | -3.4% | 166,900 |
| 2022/09/01 | 1,935 | 1,943 | 1,895 | 1,916 | -46 | -2.3% | 120,500 |
| 2022/08/31 | 1,904 | 2,046 | 1,904 | 1,962 | +70 | +3.7% | 239,400 |
| 2022/08/30 | 1,886 | 1,937 | 1,847 | 1,892 | -6 | -0.3% | 148,700 |
| 2022/08/29 | 1,875 | 1,915 | 1,874 | 1,898 | -8 | -0.4% | 91,900 |
| 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 |
601～
650
件表示中 / 1539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 | 100,900円 | +92.5% | - | 0.00% | 502.00倍 | 165.68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 |
| ツバキナカシマ | 39,100円 | -5.8% | - | 0.00% | - | 0.26倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 大豊工業 | 56,700円 | +0.4% | -81.5% | 3.53% | - | 0.24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 |
| ＫＶＫ | 181,700円 | +2.4% | -2.3% | 3.85% | 7.66倍 | 0.53倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| オカダアイヨン | 180,600円 | +0.4% | -21.1% | 4.10% | 9.55倍 | 0.88倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
