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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,276 | 1,276 | 1,245 | 1,245 | -27 | -2.1% | 10,700 |
| 2023/02/01 | 1,263 | 1,272 | 1,256 | 1,272 | +22 | +1.8% | 5,900 |
| 2023/01/31 | 1,250 | 1,258 | 1,248 | 1,250 | ±0 | ±0% | 6,900 |
| 2023/01/30 | 1,260 | 1,271 | 1,250 | 1,250 | -9 | -0.7% | 16,800 |
| 2023/01/27 | 1,253 | 1,265 | 1,253 | 1,259 | +3 | +0.2% | 6,900 |
| 2023/01/26 | 1,250 | 1,263 | 1,249 | 1,256 | -4 | -0.3% | 40,900 |
| 2023/01/25 | 1,260 | 1,260 | 1,255 | 1,260 | ±0 | ±0% | 8,600 |
| 2023/01/24 | 1,246 | 1,260 | 1,239 | 1,260 | +14 | +1.1% | 11,700 |
| 2023/01/23 | 1,231 | 1,246 | 1,231 | 1,246 | +16 | +1.3% | 11,200 |
| 2023/01/20 | 1,241 | 1,241 | 1,230 | 1,230 | -4 | -0.3% | 4,900 |
| 2023/01/19 | 1,232 | 1,236 | 1,229 | 1,234 | -7 | -0.6% | 4,600 |
| 2023/01/18 | 1,234 | 1,241 | 1,221 | 1,241 | +21 | +1.7% | 6,400 |
| 2023/01/17 | 1,220 | 1,232 | 1,218 | 1,220 | ±0 | ±0% | 12,500 |
| 2023/01/16 | 1,226 | 1,227 | 1,220 | 1,220 | -8 | -0.7% | 10,100 |
| 2023/01/13 | 1,247 | 1,247 | 1,224 | 1,228 | -7 | -0.6% | 14,500 |
| 2023/01/12 | 1,240 | 1,240 | 1,232 | 1,235 | -5 | -0.4% | 4,900 |
| 2023/01/11 | 1,234 | 1,246 | 1,234 | 1,240 | +6 | +0.5% | 11,100 |
| 2023/01/10 | 1,244 | 1,247 | 1,230 | 1,234 | +3 | +0.2% | 18,700 |
| 2023/01/06 | 1,223 | 1,234 | 1,221 | 1,231 | +6 | +0.5% | 12,100 |
| 2023/01/05 | 1,230 | 1,230 | 1,223 | 1,225 | -9 | -0.7% | 10,700 |
| 2023/01/04 | 1,246 | 1,250 | 1,234 | 1,234 | -8 | -0.6% | 16,100 |
| 2022/12/30 | 1,251 | 1,261 | 1,242 | 1,242 | -10 | -0.8% | 9,700 |
| 2022/12/29 | 1,231 | 1,252 | 1,231 | 1,252 | +4 | +0.3% | 14,400 |
| 2022/12/28 | 1,230 | 1,248 | 1,226 | 1,248 | +14 | +1.1% | 23,400 |
| 2022/12/27 | 1,237 | 1,241 | 1,232 | 1,234 | -1 | -0.1% | 11,300 |
| 2022/12/26 | 1,237 | 1,239 | 1,233 | 1,235 | +2 | +0.2% | 9,800 |
| 2022/12/23 | 1,224 | 1,238 | 1,223 | 1,233 | +2 | +0.2% | 14,300 |
| 2022/12/22 | 1,231 | 1,240 | 1,225 | 1,231 | ±0 | ±0% | 39,100 |
| 2022/12/21 | 1,259 | 1,259 | 1,225 | 1,231 | -27 | -2.1% | 47,600 |
| 2022/12/20 | 1,276 | 1,280 | 1,256 | 1,258 | -18 | -1.4% | 36,900 |
| 2022/12/19 | 1,294 | 1,294 | 1,276 | 1,276 | -13 | -1% | 11,700 |
| 2022/12/16 | 1,293 | 1,306 | 1,289 | 1,289 | -4 | -0.3% | 84,200 |
| 2022/12/15 | 1,274 | 1,301 | 1,268 | 1,293 | +18 | +1.4% | 31,500 |
| 2022/12/14 | 1,293 | 1,296 | 1,266 | 1,275 | -18 | -1.4% | 39,400 |
| 2022/12/13 | 1,298 | 1,304 | 1,291 | 1,293 | +13 | +1% | 17,200 |
| 2022/12/12 | 1,283 | 1,289 | 1,276 | 1,280 | -14 | -1.1% | 18,400 |
| 2022/12/09 | 1,265 | 1,295 | 1,265 | 1,294 | +14 | +1.1% | 27,100 |
| 2022/12/08 | 1,277 | 1,281 | 1,267 | 1,280 | +6 | +0.5% | 19,300 |
| 2022/12/07 | 1,289 | 1,290 | 1,265 | 1,274 | -35 | -2.7% | 63,300 |
| 2022/12/06 | 1,321 | 1,321 | 1,309 | 1,309 | -14 | -1.1% | 14,500 |
| 2022/12/05 | 1,325 | 1,327 | 1,319 | 1,323 | -4 | -0.3% | 15,600 |
| 2022/12/02 | 1,335 | 1,337 | 1,324 | 1,327 | -18 | -1.3% | 23,600 |
| 2022/12/01 | 1,352 | 1,354 | 1,340 | 1,345 | -6 | -0.4% | 11,900 |
| 2022/11/30 | 1,365 | 1,365 | 1,351 | 1,351 | -14 | -1% | 8,100 |
| 2022/11/29 | 1,373 | 1,377 | 1,365 | 1,365 | -34 | -2.4% | 14,700 |
| 2022/11/28 | 1,396 | 1,399 | 1,389 | 1,399 | +2 | +0.1% | 8,500 |
| 2022/11/25 | 1,398 | 1,398 | 1,390 | 1,397 | -1 | -0.1% | 7,600 |
| 2022/11/24 | 1,390 | 1,398 | 1,387 | 1,398 | +7 | +0.5% | 18,400 |
| 2022/11/22 | 1,385 | 1,393 | 1,384 | 1,391 | +13 | +0.9% | 15,500 |
| 2022/11/21 | 1,373 | 1,378 | 1,371 | 1,378 | +7 | +0.5% | 17,100 |
551～
600
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
