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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 860 | 864 | 816 | 850 | +45 | +5.6% | 719,300 |
| 2024/05/30 | 800 | 818 | 788 | 805 | +1 | +0.1% | 177,200 |
| 2024/05/29 | 824 | 828 | 804 | 804 | -24 | -2.9% | 142,600 |
| 2024/05/28 | 817 | 854 | 815 | 828 | +6 | +0.7% | 186,000 |
| 2024/05/27 | 831 | 860 | 818 | 822 | ±0 | ±0% | 207,200 |
| 2024/05/24 | 841 | 851 | 822 | 822 | -28 | -3.3% | 218,200 |
| 2024/05/23 | 873 | 873 | 845 | 850 | -13 | -1.5% | 142,600 |
| 2024/05/22 | 888 | 892 | 863 | 863 | -28 | -3.1% | 152,000 |
| 2024/05/21 | 885 | 911 | 880 | 891 | +9 | +1% | 184,000 |
| 2024/05/20 | 870 | 916 | 865 | 882 | +27 | +3.2% | 376,100 |
| 2024/05/17 | 883 | 890 | 841 | 855 | -26 | -3% | 328,200 |
| 2024/05/16 | 867 | 945 | 852 | 881 | -106 | -10.7% | 689,100 |
| 2024/05/15 | 1,000 | 1,007 | 983 | 987 | -24 | -2.4% | 199,600 |
| 2024/05/14 | 993 | 1,018 | 993 | 1,011 | +10 | +1% | 164,900 |
| 2024/05/13 | 1,000 | 1,009 | 987 | 1,001 | -9 | -0.9% | 154,200 |
| 2024/05/10 | 1,023 | 1,025 | 995 | 1,010 | -15 | -1.5% | 218,300 |
| 2024/05/09 | 1,005 | 1,032 | 981 | 1,025 | +31 | +3.1% | 282,000 |
| 2024/05/08 | 1,002 | 1,035 | 985 | 994 | -17 | -1.7% | 340,900 |
| 2024/05/07 | 978 | 1,052 | 978 | 1,011 | +38 | +3.9% | 821,300 |
| 2024/05/02 | 988 | 994 | 972 | 973 | -17 | -1.7% | 218,500 |
| 2024/05/01 | 997 | 1,023 | 980 | 990 | -7 | -0.7% | 245,400 |
| 2024/04/30 | 995 | 1,023 | 982 | 997 | +13 | +1.3% | 337,800 |
| 2024/04/26 | 971 | 996 | 960 | 984 | +9 | +0.9% | 330,500 |
| 2024/04/25 | 1,020 | 1,029 | 973 | 975 | -37 | -3.7% | 606,100 |
| 2024/04/24 | 1,042 | 1,048 | 1,004 | 1,012 | -19 | -1.8% | 389,100 |
| 2024/04/23 | 1,070 | 1,077 | 1,015 | 1,031 | -21 | -2% | 415,200 |
| 2024/04/22 | 1,077 | 1,078 | 1,021 | 1,052 | -26 | -2.4% | 548,300 |
| 2024/04/19 | 1,125 | 1,125 | 1,010 | 1,078 | -49 | -4.3% | 1,199,700 |
| 2024/04/18 | 1,144 | 1,171 | 1,109 | 1,127 | -51 | -4.3% | 592,900 |
| 2024/04/17 | 1,270 | 1,305 | 1,178 | 1,178 | -107 | -8.3% | 652,500 |
| 2024/04/16 | 1,295 | 1,364 | 1,254 | 1,285 | -19 | -1.5% | 768,400 |
| 2024/04/15 | 1,253 | 1,339 | 1,236 | 1,304 | +80 | +6.5% | 1,693,400 |
| 2024/04/12 | 1,301 | 1,314 | 1,216 | 1,224 | -76 | -5.8% | 563,300 |
| 2024/04/11 | 1,292 | 1,344 | 1,262 | 1,300 | -22 | -1.7% | 596,600 |
| 2024/04/10 | 1,420 | 1,429 | 1,320 | 1,322 | -46 | -3.4% | 1,080,700 |
| 2024/04/09 | 1,375 | 1,407 | 1,300 | 1,368 | +18 | +1.3% | 1,672,500 |
| 2024/04/08 | 1,362 | 1,417 | 1,323 | 1,350 | +30 | +2.3% | 2,206,900 |
| 2024/04/05 | 1,120 | 1,323 | 1,114 | 1,320 | +185 | +16.3% | 5,260,800 |
| 2024/04/04 | 1,130 | 1,210 | 1,124 | 1,135 | +14 | +1.2% | 2,177,400 |
| 2024/04/03 | 1,084 | 1,235 | 1,031 | 1,121 | +109 | +10.8% | 5,257,900 |
| 2024/04/02 | 1,069 | 1,090 | 1,005 | 1,012 | -32 | -3.1% | 889,700 |
| 2024/04/01 | 1,098 | 1,105 | 1,044 | 1,044 | -68 | -6.1% | 689,100 |
| 2024/03/29 | 1,118 | 1,178 | 1,096 | 1,112 | +20 | +1.8% | 1,253,100 |
| 2024/03/28 | 1,215 | 1,215 | 1,089 | 1,092 | -94 | -7.9% | 1,242,500 |
| 2024/03/27 | 1,160 | 1,294 | 1,118 | 1,186 | -4 | -0.3% | 3,262,700 |
| 2024/03/26 | 1,473 | 1,525 | 1,190 | 1,190 | -43 | -3.5% | 7,162,300 |
| 2024/03/25 | 1,190 | 1,290 | 1,137 | 1,233 | +191 | +18.3% | 16,741,500 |
| 2024/03/22 | 933 | 1,042 | 933 | 1,042 | +150 | +16.8% | 3,239,500 |
| 2024/03/21 | 784 | 931 | 765 | 892 | +111 | +14.2% | 2,883,100 |
| 2024/03/19 | 767 | 793 | 758 | 781 | +5 | +0.6% | 199,300 |
301～
350
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
