アキレスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,342 | 1,352 | 1,315 | 1,347 | -1 | -0.1% | 16,100 |
| 2025/05/01 | 1,344 | 1,400 | 1,316 | 1,348 | ±0 | ±0% | 57,300 |
| 2025/04/30 | 1,344 | 1,378 | 1,323 | 1,348 | -2 | -0.1% | 39,200 |
| 2025/04/28 | 1,345 | 1,350 | 1,328 | 1,350 | +5 | +0.4% | 18,600 |
| 2025/04/25 | 1,398 | 1,398 | 1,338 | 1,345 | -53 | -3.8% | 21,100 |
| 2025/04/24 | 1,344 | 1,398 | 1,333 | 1,398 | +54 | +4% | 15,600 |
| 2025/04/23 | 1,343 | 1,344 | 1,313 | 1,344 | +21 | +1.6% | 11,800 |
| 2025/04/22 | 1,311 | 1,337 | 1,292 | 1,323 | +7 | +0.5% | 13,000 |
| 2025/04/21 | 1,307 | 1,322 | 1,268 | 1,316 | +19 | +1.5% | 15,800 |
| 2025/04/18 | 1,247 | 1,305 | 1,231 | 1,297 | +73 | +6% | 10,900 |
| 2025/04/17 | 1,216 | 1,234 | 1,212 | 1,224 | +8 | +0.7% | 5,200 |
| 2025/04/16 | 1,258 | 1,258 | 1,204 | 1,216 | -31 | -2.5% | 12,000 |
| 2025/04/15 | 1,247 | 1,254 | 1,210 | 1,247 | +16 | +1.3% | 23,400 |
| 2025/04/14 | 1,227 | 1,239 | 1,223 | 1,231 | +18 | +1.5% | 14,800 |
| 2025/04/11 | 1,214 | 1,229 | 1,189 | 1,213 | -55 | -4.3% | 20,900 |
| 2025/04/10 | 1,285 | 1,285 | 1,229 | 1,268 | +95 | +8.1% | 13,200 |
| 2025/04/09 | 1,192 | 1,192 | 1,151 | 1,173 | -49 | -4% | 23,300 |
| 2025/04/08 | 1,163 | 1,228 | 1,163 | 1,222 | +93 | +8.2% | 17,800 |
| 2025/04/07 | 1,180 | 1,180 | 1,129 | 1,129 | -96 | -7.8% | 27,000 |
| 2025/04/04 | 1,302 | 1,302 | 1,220 | 1,225 | -105 | -7.9% | 26,300 |
| 2025/04/03 | 1,393 | 1,393 | 1,330 | 1,330 | -85 | -6% | 17,400 |
| 2025/04/02 | 1,399 | 1,415 | 1,372 | 1,415 | +27 | +1.9% | 18,700 |
| 2025/04/01 | 1,413 | 1,420 | 1,388 | 1,388 | -25 | -1.8% | 12,800 |
| 2025/03/31 | 1,461 | 1,461 | 1,413 | 1,413 | -49 | -3.4% | 12,700 |
| 2025/03/28 | 1,489 | 1,502 | 1,454 | 1,462 | -69 | -4.5% | 18,500 |
| 2025/03/27 | 1,499 | 1,531 | 1,485 | 1,531 | +17 | +1.1% | 22,200 |
| 2025/03/26 | 1,490 | 1,515 | 1,481 | 1,514 | +24 | +1.6% | 15,300 |
| 2025/03/25 | 1,480 | 1,490 | 1,475 | 1,490 | +9 | +0.6% | 6,600 |
| 2025/03/24 | 1,491 | 1,492 | 1,469 | 1,481 | +6 | +0.4% | 9,900 |
| 2025/03/21 | 1,524 | 1,534 | 1,450 | 1,475 | -40 | -2.6% | 36,500 |
| 2025/03/19 | 1,461 | 1,534 | 1,458 | 1,515 | +54 | +3.7% | 29,300 |
| 2025/03/18 | 1,462 | 1,476 | 1,461 | 1,461 | -7 | -0.5% | 8,800 |
| 2025/03/17 | 1,458 | 1,475 | 1,455 | 1,468 | +11 | +0.8% | 7,600 |
| 2025/03/14 | 1,446 | 1,472 | 1,428 | 1,457 | +11 | +0.8% | 16,300 |
| 2025/03/13 | 1,454 | 1,454 | 1,439 | 1,446 | +3 | +0.2% | 4,500 |
| 2025/03/12 | 1,418 | 1,458 | 1,418 | 1,443 | +25 | +1.8% | 8,600 |
| 2025/03/11 | 1,448 | 1,448 | 1,414 | 1,418 | -31 | -2.1% | 11,400 |
| 2025/03/10 | 1,438 | 1,452 | 1,438 | 1,449 | +12 | +0.8% | 6,900 |
| 2025/03/07 | 1,444 | 1,449 | 1,405 | 1,437 | -32 | -2.2% | 26,200 |
| 2025/03/06 | 1,483 | 1,493 | 1,418 | 1,469 | ±0 | ±0% | 29,900 |
| 2025/03/05 | 1,449 | 1,474 | 1,449 | 1,469 | +20 | +1.4% | 4,800 |
| 2025/03/04 | 1,457 | 1,458 | 1,431 | 1,449 | -10 | -0.7% | 9,700 |
| 2025/03/03 | 1,471 | 1,472 | 1,451 | 1,459 | +8 | +0.6% | 10,500 |
| 2025/02/28 | 1,465 | 1,472 | 1,447 | 1,451 | -14 | -1% | 5,900 |
| 2025/02/27 | 1,454 | 1,472 | 1,443 | 1,465 | +20 | +1.4% | 5,800 |
| 2025/02/26 | 1,440 | 1,450 | 1,438 | 1,445 | -4 | -0.3% | 7,000 |
| 2025/02/25 | 1,449 | 1,460 | 1,444 | 1,449 | -12 | -0.8% | 9,700 |
| 2025/02/21 | 1,490 | 1,490 | 1,461 | 1,461 | +1 | +0.1% | 15,300 |
| 2025/02/20 | 1,483 | 1,499 | 1,460 | 1,460 | -21 | -1.4% | 16,100 |
| 2025/02/19 | 1,496 | 1,499 | 1,481 | 1,481 | -24 | -1.6% | 10,900 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「アキレス」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 |
|---|---|---|---|---|---|---|---|---|
| アキレス | 134,700円 | +6.9% | +4.6% | 1.48% | 9.95倍 | 0.44倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| ハリマ化成Ｇ | 78,900円 | +6.9% | +50.4% | 5.32% | 15.96倍 | 0.51倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| 北の達人 | 14,000円 | - | - | - | - | 2.48倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| 日本化 | 210,200円 | +3.8% | +51.1% | 4.38% | 7.06倍 | 0.40倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| 三光合成 | 60,400円 | +1.3% | +12.0% | 3.97% | 6.35倍 | 0.59倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
