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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,169 | 1,214 | 1,155 | 1,203 | +18 | +1.5% | 86,300 |
| 2023/08/17 | 1,185 | 1,190 | 1,153 | 1,185 | -21 | -1.7% | 121,100 |
| 2023/08/16 | 1,255 | 1,261 | 1,205 | 1,206 | -66 | -5.2% | 224,600 |
| 2023/08/15 | 1,298 | 1,299 | 1,253 | 1,272 | -74 | -5.5% | 231,000 |
| 2023/08/14 | 1,325 | 1,431 | 1,306 | 1,346 | +59 | +4.6% | 318,200 |
| 2023/08/10 | 1,266 | 1,288 | 1,247 | 1,287 | +2 | +0.2% | 88,700 |
| 2023/08/09 | 1,299 | 1,299 | 1,275 | 1,285 | -32 | -2.4% | 94,700 |
| 2023/08/08 | 1,318 | 1,322 | 1,294 | 1,317 | +1 | +0.1% | 42,500 |
| 2023/08/07 | 1,310 | 1,316 | 1,268 | 1,316 | -24 | -1.8% | 110,700 |
| 2023/08/04 | 1,293 | 1,340 | 1,284 | 1,340 | +42 | +3.2% | 84,600 |
| 2023/08/03 | 1,300 | 1,312 | 1,291 | 1,298 | -6 | -0.5% | 46,900 |
| 2023/08/02 | 1,333 | 1,340 | 1,292 | 1,304 | -35 | -2.6% | 79,400 |
| 2023/08/01 | 1,334 | 1,397 | 1,334 | 1,339 | +35 | +2.7% | 155,900 |
| 2023/07/31 | 1,298 | 1,308 | 1,285 | 1,304 | +6 | +0.5% | 52,000 |
| 2023/07/28 | 1,296 | 1,306 | 1,276 | 1,298 | -15 | -1.1% | 92,000 |
| 2023/07/27 | 1,328 | 1,343 | 1,303 | 1,313 | -25 | -1.9% | 56,500 |
| 2023/07/26 | 1,320 | 1,369 | 1,313 | 1,338 | +19 | +1.4% | 120,000 |
| 2023/07/25 | 1,281 | 1,319 | 1,277 | 1,319 | +34 | +2.6% | 57,400 |
| 2023/07/24 | 1,278 | 1,289 | 1,258 | 1,285 | -9 | -0.7% | 92,200 |
| 2023/07/21 | 1,331 | 1,331 | 1,270 | 1,294 | -55 | -4.1% | 151,700 |
| 2023/07/20 | 1,345 | 1,364 | 1,335 | 1,349 | -11 | -0.8% | 66,300 |
| 2023/07/19 | 1,360 | 1,361 | 1,336 | 1,360 | +19 | +1.4% | 46,300 |
| 2023/07/18 | 1,415 | 1,415 | 1,341 | 1,341 | -56 | -4% | 120,500 |
| 2023/07/14 | 1,410 | 1,422 | 1,393 | 1,397 | +14 | +1% | 95,900 |
| 2023/07/13 | 1,370 | 1,410 | 1,342 | 1,383 | +61 | +4.6% | 214,700 |
| 2023/07/12 | 1,353 | 1,379 | 1,322 | 1,322 | -47 | -3.4% | 92,200 |
| 2023/07/11 | 1,320 | 1,399 | 1,320 | 1,369 | +70 | +5.4% | 158,000 |
| 2023/07/10 | 1,300 | 1,313 | 1,278 | 1,299 | -10 | -0.8% | 38,800 |
| 2023/07/07 | 1,283 | 1,315 | 1,279 | 1,309 | +2 | +0.2% | 58,200 |
| 2023/07/06 | 1,310 | 1,331 | 1,299 | 1,307 | -18 | -1.4% | 53,000 |
| 2023/07/05 | 1,329 | 1,336 | 1,315 | 1,325 | -12 | -0.9% | 35,500 |
| 2023/07/04 | 1,327 | 1,345 | 1,315 | 1,337 | -20 | -1.5% | 46,800 |
| 2023/07/03 | 1,358 | 1,370 | 1,335 | 1,357 | -1 | -0.1% | 55,600 |
| 2023/06/30 | 1,370 | 1,370 | 1,342 | 1,358 | -17 | -1.2% | 29,300 |
| 2023/06/29 | 1,376 | 1,384 | 1,358 | 1,375 | +11 | +0.8% | 34,600 |
| 2023/06/28 | 1,341 | 1,368 | 1,323 | 1,364 | +43 | +3.3% | 74,100 |
| 2023/06/27 | 1,350 | 1,367 | 1,304 | 1,321 | -68 | -4.9% | 140,400 |
| 2023/06/26 | 1,380 | 1,401 | 1,362 | 1,389 | -19 | -1.3% | 47,800 |
| 2023/06/23 | 1,420 | 1,438 | 1,372 | 1,408 | -10 | -0.7% | 101,500 |
| 2023/06/22 | 1,430 | 1,444 | 1,413 | 1,418 | -12 | -0.8% | 56,200 |
| 2023/06/21 | 1,408 | 1,436 | 1,392 | 1,430 | +26 | +1.9% | 60,000 |
| 2023/06/20 | 1,438 | 1,446 | 1,386 | 1,404 | -35 | -2.4% | 117,500 |
| 2023/06/19 | 1,466 | 1,471 | 1,425 | 1,439 | -22 | -1.5% | 101,900 |
| 2023/06/16 | 1,325 | 1,469 | 1,325 | 1,461 | +133 | +10% | 281,400 |
| 2023/06/15 | 1,350 | 1,360 | 1,327 | 1,328 | -17 | -1.3% | 40,700 |
| 2023/06/14 | 1,356 | 1,365 | 1,328 | 1,345 | -8 | -0.6% | 56,500 |
| 2023/06/13 | 1,389 | 1,410 | 1,350 | 1,353 | -12 | -0.9% | 86,000 |
| 2023/06/12 | 1,330 | 1,375 | 1,298 | 1,365 | +11 | +0.8% | 115,600 |
| 2023/06/09 | 1,334 | 1,356 | 1,315 | 1,354 | +25 | +1.9% | 88,900 |
| 2023/06/08 | 1,295 | 1,406 | 1,295 | 1,329 | +21 | +1.6% | 227,000 |
401～
450
件表示中 / 1533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 | 97,100円 | +92.5% | - | 0.00% | 483.08倍 | 159.44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 |
| ツバキナカシマ | 37,000円 | -5.8% | - | 0.00% | - | 0.24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 |
| 大豊工業 | 51,000円 | +0.4% | -81.5% | 3.92% | - | 0.21倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| マルマエ | 109,900円 | +60.0% | +999.9% | 2.73% | 13.06倍 | 1.84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 |
| 冨士ダイス | 68,500円 | +1.9% | -3.6% | 5.84% | 23.09倍 | 0.67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
