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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,340 | 1,340 | 1,319 | 1,327 | -15 | -1.1% | 21,800 |
| 2022/09/02 | 1,340 | 1,344 | 1,330 | 1,342 | +7 | +0.5% | 22,000 |
| 2022/09/01 | 1,349 | 1,349 | 1,334 | 1,335 | -18 | -1.3% | 24,000 |
| 2022/08/31 | 1,365 | 1,388 | 1,353 | 1,353 | -14 | -1% | 36,300 |
| 2022/08/30 | 1,367 | 1,367 | 1,359 | 1,367 | +1 | +0.1% | 11,500 |
| 2022/08/29 | 1,379 | 1,381 | 1,366 | 1,366 | -22 | -1.6% | 22,900 |
| 2022/08/26 | 1,402 | 1,402 | 1,388 | 1,388 | -2 | -0.1% | 4,100 |
| 2022/08/25 | 1,388 | 1,400 | 1,386 | 1,390 | +1 | +0.1% | 8,000 |
| 2022/08/24 | 1,400 | 1,400 | 1,380 | 1,389 | -15 | -1.1% | 22,400 |
| 2022/08/23 | 1,407 | 1,416 | 1,395 | 1,404 | -4 | -0.3% | 32,300 |
| 2022/08/22 | 1,403 | 1,408 | 1,390 | 1,408 | +9 | +0.6% | 12,100 |
| 2022/08/19 | 1,399 | 1,403 | 1,390 | 1,399 | +17 | +1.2% | 13,500 |
| 2022/08/18 | 1,389 | 1,393 | 1,382 | 1,382 | -9 | -0.6% | 8,400 |
| 2022/08/17 | 1,400 | 1,404 | 1,386 | 1,391 | +1 | +0.1% | 17,200 |
| 2022/08/16 | 1,399 | 1,399 | 1,382 | 1,390 | -7 | -0.5% | 9,700 |
| 2022/08/15 | 1,406 | 1,406 | 1,390 | 1,397 | -5 | -0.4% | 20,100 |
| 2022/08/12 | 1,387 | 1,402 | 1,382 | 1,402 | +24 | +1.7% | 23,200 |
| 2022/08/10 | 1,378 | 1,387 | 1,369 | 1,378 | +11 | +0.8% | 20,000 |
| 2022/08/09 | 1,401 | 1,404 | 1,360 | 1,367 | -31 | -2.2% | 24,500 |
| 2022/08/08 | 1,404 | 1,408 | 1,398 | 1,398 | -6 | -0.4% | 7,000 |
| 2022/08/05 | 1,391 | 1,404 | 1,390 | 1,404 | +10 | +0.7% | 11,700 |
| 2022/08/04 | 1,404 | 1,404 | 1,387 | 1,394 | ±0 | ±0% | 10,000 |
| 2022/08/03 | 1,400 | 1,400 | 1,384 | 1,394 | -7 | -0.5% | 12,300 |
| 2022/08/02 | 1,417 | 1,417 | 1,399 | 1,401 | -16 | -1.1% | 16,000 |
| 2022/08/01 | 1,400 | 1,417 | 1,390 | 1,417 | +17 | +1.2% | 16,900 |
| 2022/07/29 | 1,414 | 1,414 | 1,397 | 1,400 | -14 | -1% | 15,500 |
| 2022/07/28 | 1,411 | 1,423 | 1,394 | 1,414 | +3 | +0.2% | 35,800 |
| 2022/07/27 | 1,426 | 1,426 | 1,407 | 1,411 | -14 | -1% | 12,900 |
| 2022/07/26 | 1,413 | 1,432 | 1,409 | 1,425 | +15 | +1.1% | 32,900 |
| 2022/07/25 | 1,414 | 1,414 | 1,400 | 1,410 | +1 | +0.1% | 26,200 |
| 2022/07/22 | 1,405 | 1,411 | 1,397 | 1,409 | +4 | +0.3% | 20,200 |
| 2022/07/21 | 1,391 | 1,408 | 1,389 | 1,405 | +8 | +0.6% | 26,000 |
| 2022/07/20 | 1,385 | 1,398 | 1,381 | 1,397 | +29 | +2.1% | 32,900 |
| 2022/07/19 | 1,379 | 1,379 | 1,363 | 1,368 | -7 | -0.5% | 7,800 |
| 2022/07/15 | 1,370 | 1,375 | 1,361 | 1,375 | +1 | +0.1% | 28,900 |
| 2022/07/14 | 1,349 | 1,374 | 1,347 | 1,374 | +25 | +1.9% | 17,600 |
| 2022/07/13 | 1,368 | 1,373 | 1,349 | 1,349 | -16 | -1.2% | 22,700 |
| 2022/07/12 | 1,379 | 1,380 | 1,365 | 1,365 | -10 | -0.7% | 16,500 |
| 2022/07/11 | 1,362 | 1,380 | 1,360 | 1,375 | +18 | +1.3% | 47,300 |
| 2022/07/08 | 1,363 | 1,373 | 1,352 | 1,357 | -6 | -0.4% | 35,300 |
| 2022/07/07 | 1,357 | 1,368 | 1,352 | 1,363 | +7 | +0.5% | 19,700 |
| 2022/07/06 | 1,357 | 1,360 | 1,350 | 1,356 | -1 | -0.1% | 15,400 |
| 2022/07/05 | 1,356 | 1,366 | 1,344 | 1,357 | +6 | +0.4% | 22,500 |
| 2022/07/04 | 1,358 | 1,362 | 1,346 | 1,351 | -3 | -0.2% | 23,900 |
| 2022/07/01 | 1,341 | 1,354 | 1,334 | 1,354 | +11 | +0.8% | 27,000 |
| 2022/06/30 | 1,374 | 1,374 | 1,343 | 1,343 | -45 | -3.2% | 23,300 |
| 2022/06/29 | 1,352 | 1,388 | 1,346 | 1,388 | +24 | +1.8% | 31,400 |
| 2022/06/28 | 1,357 | 1,364 | 1,344 | 1,364 | -6 | -0.4% | 9,500 |
| 2022/06/27 | 1,374 | 1,374 | 1,348 | 1,370 | +21 | +1.6% | 15,800 |
| 2022/06/24 | 1,345 | 1,358 | 1,342 | 1,349 | +4 | +0.3% | 8,100 |
651～
700
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
