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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 3,920 | 3,945 | 3,810 | 3,905 | -5 | -0.1% | 54,500 |
| 2019/07/09 | 4,020 | 4,025 | 3,880 | 3,910 | -115 | -2.9% | 71,300 |
| 2019/07/08 | 4,140 | 4,140 | 4,010 | 4,025 | -20 | -0.5% | 42,200 |
| 2019/07/05 | 4,135 | 4,135 | 3,995 | 4,045 | -55 | -1.3% | 70,000 |
| 2019/07/04 | 4,010 | 4,140 | 3,965 | 4,100 | +50 | +1.2% | 51,000 |
| 2019/07/03 | 4,150 | 4,200 | 4,030 | 4,050 | -95 | -2.3% | 70,100 |
| 2019/07/02 | 4,170 | 4,240 | 4,145 | 4,145 | -25 | -0.6% | 79,900 |
| 2019/07/01 | 4,150 | 4,265 | 4,135 | 4,170 | +40 | +1% | 96,700 |
| 2019/06/28 | 4,375 | 4,375 | 4,130 | 4,130 | -225 | -5.2% | 199,400 |
| 2019/06/27 | 4,350 | 4,525 | 4,165 | 4,355 | -30 | -0.7% | 493,900 |
| 2019/06/26 | 4,390 | 4,615 | 4,325 | 4,385 | -115 | -2.6% | 167,000 |
| 2019/06/25 | 4,710 | 4,710 | 4,435 | 4,500 | -240 | -5.1% | 184,700 |
| 2019/06/24 | 4,745 | 4,870 | 4,700 | 4,740 | +5 | +0.1% | 135,000 |
| 2019/06/21 | 4,840 | 4,845 | 4,635 | 4,735 | -105 | -2.2% | 167,400 |
| 2019/06/20 | 4,900 | 4,910 | 4,750 | 4,840 | -20 | -0.4% | 104,200 |
| 2019/06/19 | 4,975 | 4,975 | 4,840 | 4,860 | +25 | +0.5% | 99,800 |
| 2019/06/18 | 5,220 | 5,220 | 4,820 | 4,835 | -395 | -7.6% | 300,300 |
| 2019/06/17 | 4,945 | 5,240 | 4,895 | 5,230 | +355 | +7.3% | 241,000 |
| 2019/06/14 | 5,000 | 5,090 | 4,820 | 4,875 | -145 | -2.9% | 181,400 |
| 2019/06/13 | 4,815 | 5,020 | 4,760 | 5,020 | +225 | +4.7% | 146,700 |
| 2019/06/12 | 4,885 | 4,925 | 4,750 | 4,795 | -30 | -0.6% | 65,200 |
| 2019/06/11 | 4,785 | 4,870 | 4,745 | 4,825 | +65 | +1.4% | 66,500 |
| 2019/06/10 | 4,875 | 4,945 | 4,750 | 4,760 | -10 | -0.2% | 108,200 |
| 2019/06/07 | 4,800 | 4,980 | 4,670 | 4,770 | +25 | +0.5% | 234,700 |
| 2019/06/06 | 5,090 | 5,290 | 4,735 | 4,745 | -295 | -5.9% | 386,700 |
| 2019/06/05 | 4,950 | 5,050 | 4,930 | 5,040 | +160 | +3.3% | 89,100 |
| 2019/06/04 | 4,930 | 5,050 | 4,755 | 4,880 | ±0 | ±0% | 119,400 |
| 2019/06/03 | 4,695 | 4,965 | 4,605 | 4,880 | +115 | +2.4% | 130,400 |
| 2019/05/31 | 4,705 | 4,870 | 4,635 | 4,765 | +50 | +1.1% | 163,800 |
| 2019/05/30 | 5,240 | 5,300 | 4,715 | 4,715 | -495 | -9.5% | 353,500 |
| 2019/05/29 | 4,900 | 5,230 | 4,815 | 5,210 | +310 | +6.3% | 179,800 |
| 2019/05/28 | 5,030 | 5,080 | 4,745 | 4,900 | -200 | -3.9% | 154,900 |
| 2019/05/27 | 5,150 | 5,200 | 4,870 | 5,100 | +50 | +1% | 223,600 |
| 2019/05/24 | 4,715 | 5,070 | 4,660 | 5,050 | +405 | +8.7% | 307,900 |
| 2019/05/23 | 4,960 | 5,190 | 4,540 | 4,645 | -215 | -4.4% | 449,000 |
| 2019/05/22 | 4,775 | 4,875 | 4,585 | 4,860 | +110 | +2.3% | 227,400 |
| 2019/05/21 | 5,250 | 5,430 | 4,665 | 4,750 | -440 | -8.5% | 574,400 |
| 2019/05/20 | 4,825 | 5,190 | 4,805 | 5,190 | +700 | +15.6% | 346,300 |
| 2019/05/17 | 4,350 | 4,490 | 4,310 | 4,490 | +250 | +5.9% | 335,300 |
| 2019/05/16 | 4,060 | 4,245 | 3,905 | 4,240 | +170 | +4.2% | 162,600 |
| 2019/05/15 | 4,150 | 4,230 | 3,965 | 4,070 | -65 | -1.6% | 106,700 |
| 2019/05/14 | 4,015 | 4,285 | 3,880 | 4,135 | -15 | -0.4% | 173,800 |
| 2019/05/13 | 4,025 | 4,280 | 3,955 | 4,150 | +255 | +6.5% | 312,400 |
| 2019/05/10 | 4,000 | 4,120 | 3,845 | 3,895 | +105 | +2.8% | 366,300 |
| 2019/05/09 | 3,750 | 3,825 | 3,650 | 3,790 | +20 | +0.5% | 63,800 |
| 2019/05/08 | 3,775 | 3,780 | 3,660 | 3,770 | ±0 | ±0% | 52,100 |
| 2019/05/07 | 3,740 | 3,775 | 3,680 | 3,770 | +150 | +4.1% | 77,600 |
| 2019/04/26 | 3,620 | 3,660 | 3,585 | 3,620 | +5 | +0.1% | 54,600 |
| 2019/04/25 | 3,585 | 3,640 | 3,565 | 3,615 | +30 | +0.8% | 43,700 |
| 2019/04/24 | 3,555 | 3,590 | 3,540 | 3,585 | +30 | +0.8% | 26,300 |
1401～
1450
件表示中 / 1530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 | 84,100円 | +92.5% | - | 0.00% | 418.40倍 | 138.10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 |
| マルマエ | 90,600円 | +60.0% | +999.9% | 3.31% | 10.77倍 | 1.60倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| ツバキナカシマ | 33,100円 | -5.8% | - | 0.00% | - | 0.21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 |
| ワイエイシイＨＤ | 62,000円 | +4.4% | +1.3% | 6.05% | 7.62倍 | 0.69倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| 冨士ダイス | 63,500円 | +1.9% | -3.6% | 6.30% | 21.41倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
