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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 3,605 | 3,605 | 3,515 | 3,555 | -10 | -0.3% | 16,200 |
| 2019/04/22 | 3,530 | 3,635 | 3,500 | 3,565 | +85 | +2.4% | 68,900 |
| 2019/04/19 | 3,440 | 3,495 | 3,430 | 3,480 | +20 | +0.6% | 19,700 |
| 2019/04/18 | 3,520 | 3,520 | 3,430 | 3,460 | -60 | -1.7% | 16,900 |
| 2019/04/17 | 3,465 | 3,535 | 3,455 | 3,520 | +55 | +1.6% | 17,000 |
| 2019/04/16 | 3,515 | 3,545 | 3,455 | 3,465 | -65 | -1.8% | 18,500 |
| 2019/04/15 | 3,565 | 3,580 | 3,505 | 3,530 | ±0 | ±0% | 17,900 |
| 2019/04/12 | 3,575 | 3,575 | 3,500 | 3,530 | -45 | -1.3% | 8,900 |
| 2019/04/11 | 3,580 | 3,590 | 3,540 | 3,575 | -5 | -0.1% | 19,100 |
| 2019/04/10 | 3,560 | 3,610 | 3,535 | 3,580 | ±0 | ±0% | 16,700 |
| 2019/04/09 | 3,490 | 3,595 | 3,405 | 3,580 | +95 | +2.7% | 45,600 |
| 2019/04/08 | 3,650 | 3,650 | 3,450 | 3,485 | -155 | -4.3% | 70,800 |
| 2019/04/05 | 3,640 | 3,670 | 3,605 | 3,640 | +30 | +0.8% | 18,100 |
| 2019/04/04 | 3,695 | 3,700 | 3,610 | 3,610 | -100 | -2.7% | 21,700 |
| 2019/04/03 | 3,610 | 3,730 | 3,590 | 3,710 | +100 | +2.8% | 37,900 |
| 2019/04/02 | 3,705 | 3,730 | 3,605 | 3,610 | -95 | -2.6% | 39,600 |
| 2019/04/01 | 3,830 | 3,860 | 3,660 | 3,705 | -125 | -3.3% | 52,800 |
| 2019/03/29 | 3,835 | 3,840 | 3,720 | 3,830 | +65 | +1.7% | 77,500 |
| 2019/03/28 | 3,610 | 3,810 | 3,580 | 3,765 | +175 | +4.9% | 80,600 |
| 2019/03/27 | 3,555 | 3,625 | 3,540 | 3,590 | +25 | +0.7% | 16,100 |
| 2019/03/26 | 3,645 | 3,675 | 3,530 | 3,565 | -75 | -2.1% | 35,600 |
| 2019/03/25 | 3,635 | 3,690 | 3,600 | 3,640 | -125 | -3.3% | 32,200 |
| 2019/03/22 | 3,790 | 3,820 | 3,745 | 3,765 | +10 | +0.3% | 58,800 |
| 2019/03/20 | 3,730 | 3,790 | 3,710 | 3,755 | +25 | +0.7% | 46,400 |
| 2019/03/19 | 3,610 | 3,730 | 3,600 | 3,730 | +85 | +2.3% | 41,200 |
| 2019/03/18 | 3,545 | 3,645 | 3,510 | 3,645 | +165 | +4.7% | 31,100 |
| 2019/03/15 | 3,580 | 3,600 | 3,480 | 3,480 | -90 | -2.5% | 53,000 |
| 2019/03/14 | 3,605 | 3,640 | 3,560 | 3,570 | +5 | +0.1% | 41,200 |
| 2019/03/13 | 3,615 | 3,685 | 3,560 | 3,565 | -25 | -0.7% | 48,200 |
| 2019/03/12 | 3,690 | 3,720 | 3,460 | 3,590 | -75 | -2% | 67,700 |
| 2019/03/11 | 3,650 | 3,705 | 3,635 | 3,665 | +10 | +0.3% | 13,600 |
| 2019/03/08 | 3,720 | 3,745 | 3,630 | 3,655 | -90 | -2.4% | 44,500 |
| 2019/03/07 | 3,800 | 3,800 | 3,720 | 3,745 | -90 | -2.3% | 25,200 |
| 2019/03/06 | 3,675 | 3,840 | 3,670 | 3,835 | +150 | +4.1% | 66,000 |
| 2019/03/05 | 3,800 | 3,825 | 3,665 | 3,685 | -110 | -2.9% | 61,200 |
| 2019/03/04 | 3,800 | 3,850 | 3,780 | 3,795 | -40 | -1% | 54,900 |
| 2019/03/01 | 3,760 | 3,885 | 3,710 | 3,835 | +45 | +1.2% | 99,200 |
| 2019/02/28 | 3,820 | 3,910 | 3,765 | 3,790 | -70 | -1.8% | 88,300 |
| 2019/02/27 | 3,900 | 3,910 | 3,825 | 3,860 | -40 | -1% | 52,700 |
| 2019/02/26 | 4,010 | 4,080 | 3,775 | 3,900 | -85 | -2.1% | 172,200 |
| 2019/02/25 | 4,055 | 4,140 | 3,935 | 3,985 | +55 | +1.4% | 323,400 |
| 2019/02/22 | 3,810 | 3,940 | 3,770 | 3,930 | +235 | +6.4% | 308,900 |
| 2019/02/21 | 3,655 | 3,730 | 3,600 | 3,695 | +65 | +1.8% | 63,500 |
| 2019/02/20 | 3,630 | 3,700 | 3,605 | 3,630 | -25 | -0.7% | 35,000 |
| 2019/02/19 | 3,695 | 3,790 | 3,655 | 3,655 | -90 | -2.4% | 53,100 |
| 2019/02/18 | 3,720 | 3,760 | 3,585 | 3,745 | +95 | +2.6% | 64,700 |
| 2019/02/15 | 3,670 | 3,780 | 3,500 | 3,650 | -60 | -1.6% | 77,600 |
| 2019/02/14 | 3,740 | 3,760 | 3,665 | 3,710 | +25 | +0.7% | 40,100 |
| 2019/02/13 | 3,800 | 3,950 | 3,625 | 3,685 | -50 | -1.3% | 178,600 |
| 2019/02/12 | 3,775 | 3,815 | 3,700 | 3,735 | -90 | -2.4% | 46,400 |
1451～
1500
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 | 90,900円 | +60.0% | +999.9% | 3.30% | 10.81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 | 62,700円 | +4.4% | +1.3% | 5.98% | 7.70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
