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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,754 | 1,775 | 1,725 | 1,745 | -31 | -1.7% | 126,100 |
| 2022/12/23 | 1,741 | 1,783 | 1,731 | 1,776 | -1 | -0.1% | 82,300 |
| 2022/12/22 | 1,720 | 1,777 | 1,706 | 1,777 | +70 | +4.1% | 100,000 |
| 2022/12/21 | 1,681 | 1,789 | 1,681 | 1,707 | +9 | +0.5% | 165,100 |
| 2022/12/20 | 1,749 | 1,757 | 1,681 | 1,698 | -59 | -3.4% | 190,200 |
| 2022/12/19 | 1,760 | 1,781 | 1,710 | 1,757 | -39 | -2.2% | 267,900 |
| 2022/12/16 | 1,848 | 1,853 | 1,794 | 1,796 | -97 | -5.1% | 268,800 |
| 2022/12/15 | 1,864 | 1,909 | 1,853 | 1,893 | +9 | +0.5% | 123,200 |
| 2022/12/14 | 1,929 | 1,946 | 1,884 | 1,884 | -21 | -1.1% | 165,800 |
| 2022/12/13 | 1,900 | 1,940 | 1,883 | 1,905 | -21 | -1.1% | 243,100 |
| 2022/12/12 | 1,832 | 1,935 | 1,817 | 1,926 | +81 | +4.4% | 313,800 |
| 2022/12/09 | 1,884 | 1,884 | 1,818 | 1,845 | -50 | -2.6% | 423,700 |
| 2022/12/08 | 1,900 | 1,945 | 1,885 | 1,895 | -27 | -1.4% | 328,000 |
| 2022/12/07 | 1,991 | 1,995 | 1,881 | 1,922 | +22 | +1.2% | 954,800 |
| 2022/12/06 | 1,779 | 1,900 | 1,732 | 1,900 | +182 | +10.6% | 1,317,800 |
| 2022/12/05 | 1,777 | 1,787 | 1,676 | 1,718 | +21 | +1.2% | 234,100 |
| 2022/12/02 | 1,686 | 1,704 | 1,670 | 1,697 | +31 | +1.9% | 64,700 |
| 2022/12/01 | 1,690 | 1,706 | 1,656 | 1,666 | +15 | +0.9% | 68,400 |
| 2022/11/30 | 1,681 | 1,681 | 1,645 | 1,651 | -49 | -2.9% | 90,200 |
| 2022/11/29 | 1,635 | 1,732 | 1,633 | 1,700 | +37 | +2.2% | 125,700 |
| 2022/11/28 | 1,731 | 1,731 | 1,659 | 1,663 | -80 | -4.6% | 100,900 |
| 2022/11/25 | 1,718 | 1,763 | 1,705 | 1,743 | +40 | +2.3% | 95,700 |
| 2022/11/24 | 1,672 | 1,719 | 1,672 | 1,703 | +64 | +3.9% | 95,700 |
| 2022/11/22 | 1,662 | 1,673 | 1,633 | 1,639 | -45 | -2.7% | 57,200 |
| 2022/11/21 | 1,669 | 1,710 | 1,649 | 1,684 | +35 | +2.1% | 55,200 |
| 2022/11/18 | 1,682 | 1,695 | 1,639 | 1,649 | -33 | -2% | 70,900 |
| 2022/11/17 | 1,619 | 1,689 | 1,619 | 1,682 | +63 | +3.9% | 87,000 |
| 2022/11/16 | 1,585 | 1,626 | 1,571 | 1,619 | +39 | +2.5% | 57,200 |
| 2022/11/15 | 1,629 | 1,643 | 1,546 | 1,580 | -80 | -4.8% | 163,100 |
| 2022/11/14 | 1,568 | 1,692 | 1,541 | 1,660 | +10 | +0.6% | 310,900 |
| 2022/11/11 | 1,622 | 1,660 | 1,611 | 1,650 | +64 | +4% | 111,700 |
| 2022/11/10 | 1,565 | 1,605 | 1,557 | 1,586 | +2 | +0.1% | 66,600 |
| 2022/11/09 | 1,550 | 1,602 | 1,550 | 1,584 | +36 | +2.3% | 79,400 |
| 2022/11/08 | 1,552 | 1,559 | 1,542 | 1,548 | -25 | -1.6% | 65,500 |
| 2022/11/07 | 1,577 | 1,577 | 1,546 | 1,573 | +7 | +0.4% | 94,500 |
| 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 |
651～
700
件表示中 / 1624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 | 113,200円 | +18.6% | - | 0.00% | - | 41.44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 |
| 放電精密 | 170,600円 | +11.7% | -4.2% | 0.88% | 46.01倍 | 2.48倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| サンデン | 15,700円 | +0.5% | - | 0.00% | - | 1.00倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| 冨士ダイス | 88,900円 | +6.5% | +16.1% | 4.50% | 38.51倍 | 0.85倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| ＫＶＫ | 214,900円 | +2.9% | -8.9% | 3.72% | 9.06倍 | 0.60倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
市場注目の銘柄
チャート関連のコラム
