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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,370 | 1,383 | 1,362 | 1,371 | -6 | -0.4% | 18,100 |
| 2022/11/17 | 1,356 | 1,377 | 1,356 | 1,377 | +11 | +0.8% | 5,400 |
| 2022/11/16 | 1,368 | 1,368 | 1,356 | 1,366 | -2 | -0.1% | 8,500 |
| 2022/11/15 | 1,365 | 1,370 | 1,362 | 1,368 | +14 | +1% | 13,400 |
| 2022/11/14 | 1,371 | 1,371 | 1,354 | 1,354 | -20 | -1.5% | 15,100 |
| 2022/11/11 | 1,395 | 1,395 | 1,358 | 1,374 | -8 | -0.6% | 24,700 |
| 2022/11/10 | 1,385 | 1,391 | 1,381 | 1,382 | +1 | +0.1% | 17,400 |
| 2022/11/09 | 1,384 | 1,386 | 1,378 | 1,381 | +1 | +0.1% | 8,800 |
| 2022/11/08 | 1,377 | 1,380 | 1,373 | 1,380 | +3 | +0.2% | 12,300 |
| 2022/11/07 | 1,348 | 1,380 | 1,348 | 1,377 | +29 | +2.2% | 18,500 |
| 2022/11/04 | 1,360 | 1,360 | 1,347 | 1,348 | -12 | -0.9% | 14,000 |
| 2022/11/02 | 1,375 | 1,377 | 1,355 | 1,360 | -10 | -0.7% | 36,100 |
| 2022/11/01 | 1,370 | 1,380 | 1,358 | 1,370 | -2 | -0.1% | 11,700 |
| 2022/10/31 | 1,363 | 1,377 | 1,351 | 1,372 | +21 | +1.6% | 16,700 |
| 2022/10/28 | 1,340 | 1,365 | 1,332 | 1,351 | -4 | -0.3% | 127,800 |
| 2022/10/27 | 1,362 | 1,362 | 1,352 | 1,355 | -7 | -0.5% | 10,300 |
| 2022/10/26 | 1,373 | 1,373 | 1,357 | 1,362 | +1 | +0.1% | 15,600 |
| 2022/10/25 | 1,370 | 1,376 | 1,317 | 1,361 | -8 | -0.6% | 27,500 |
| 2022/10/24 | 1,378 | 1,378 | 1,360 | 1,369 | -2 | -0.1% | 17,200 |
| 2022/10/21 | 1,373 | 1,377 | 1,357 | 1,371 | -9 | -0.7% | 14,300 |
| 2022/10/20 | 1,387 | 1,387 | 1,360 | 1,380 | -7 | -0.5% | 11,700 |
| 2022/10/19 | 1,372 | 1,390 | 1,371 | 1,387 | +15 | +1.1% | 13,300 |
| 2022/10/18 | 1,367 | 1,375 | 1,366 | 1,372 | +9 | +0.7% | 16,700 |
| 2022/10/17 | 1,367 | 1,369 | 1,361 | 1,363 | -18 | -1.3% | 13,900 |
| 2022/10/14 | 1,373 | 1,384 | 1,357 | 1,381 | +27 | +2% | 29,800 |
| 2022/10/13 | 1,362 | 1,363 | 1,347 | 1,354 | -17 | -1.2% | 20,000 |
| 2022/10/12 | 1,358 | 1,376 | 1,357 | 1,371 | +5 | +0.4% | 21,700 |
| 2022/10/11 | 1,396 | 1,401 | 1,360 | 1,366 | -33 | -2.4% | 29,100 |
| 2022/10/07 | 1,382 | 1,409 | 1,380 | 1,399 | +12 | +0.9% | 37,500 |
| 2022/10/06 | 1,360 | 1,389 | 1,360 | 1,387 | +27 | +2% | 20,900 |
| 2022/10/05 | 1,373 | 1,380 | 1,357 | 1,360 | -5 | -0.4% | 18,100 |
| 2022/10/04 | 1,340 | 1,372 | 1,340 | 1,365 | +45 | +3.4% | 30,700 |
| 2022/10/03 | 1,301 | 1,325 | 1,297 | 1,320 | +19 | +1.5% | 12,200 |
| 2022/09/30 | 1,312 | 1,315 | 1,296 | 1,301 | -11 | -0.8% | 20,900 |
| 2022/09/29 | 1,281 | 1,313 | 1,281 | 1,312 | +35 | +2.7% | 24,800 |
| 2022/09/28 | 1,270 | 1,286 | 1,259 | 1,277 | +5 | +0.4% | 36,300 |
| 2022/09/27 | 1,286 | 1,292 | 1,272 | 1,272 | -14 | -1.1% | 35,700 |
| 2022/09/26 | 1,299 | 1,299 | 1,275 | 1,286 | -24 | -1.8% | 36,200 |
| 2022/09/22 | 1,317 | 1,320 | 1,310 | 1,310 | -16 | -1.2% | 16,500 |
| 2022/09/21 | 1,318 | 1,331 | 1,313 | 1,326 | +8 | +0.6% | 12,500 |
| 2022/09/20 | 1,319 | 1,329 | 1,314 | 1,318 | ±0 | ±0% | 13,600 |
| 2022/09/16 | 1,323 | 1,327 | 1,318 | 1,318 | -9 | -0.7% | 18,400 |
| 2022/09/15 | 1,343 | 1,343 | 1,327 | 1,327 | -5 | -0.4% | 18,200 |
| 2022/09/14 | 1,339 | 1,343 | 1,326 | 1,332 | -13 | -1% | 16,500 |
| 2022/09/13 | 1,340 | 1,345 | 1,332 | 1,345 | ±0 | ±0% | 13,400 |
| 2022/09/12 | 1,357 | 1,357 | 1,337 | 1,345 | -9 | -0.7% | 15,300 |
| 2022/09/09 | 1,340 | 1,354 | 1,333 | 1,354 | +14 | +1% | 28,900 |
| 2022/09/08 | 1,317 | 1,343 | 1,314 | 1,340 | +39 | +3% | 22,900 |
| 2022/09/07 | 1,315 | 1,315 | 1,300 | 1,301 | -18 | -1.4% | 21,500 |
| 2022/09/06 | 1,322 | 1,326 | 1,310 | 1,319 | -8 | -0.6% | 26,700 |
601～
650
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
