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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
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 | 113,700円 | +18.6% | - | 0.00% | - | 41.62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 | 170,900円 | +11.7% | -4.2% | 0.88% | 46.09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 | 16,300円 | +0.5% | - | 0.00% | - | 1.04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 | 89,700円 | +6.5% | +16.1% | 4.46% | 38.86倍 | 0.86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 | 214,000円 | +2.9% | -8.9% | 3.74% | 9.02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
