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 |
|---|---|---|---|---|---|---|---|
| 2022/07/22 | 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 |
| 2022/06/23 | 1,374 | 1,376 | 1,345 | 1,345 | -33 | -2.4% | 13,100 |
| 2022/06/22 | 1,375 | 1,378 | 1,366 | 1,378 | +12 | +0.9% | 7,800 |
| 2022/06/21 | 1,343 | 1,369 | 1,343 | 1,366 | +23 | +1.7% | 7,200 |
| 2022/06/20 | 1,378 | 1,378 | 1,343 | 1,343 | -29 | -2.1% | 10,600 |
| 2022/06/17 | 1,345 | 1,374 | 1,341 | 1,372 | +7 | +0.5% | 18,500 |
| 2022/06/16 | 1,343 | 1,365 | 1,343 | 1,365 | +22 | +1.6% | 9,600 |
| 2022/06/15 | 1,375 | 1,375 | 1,343 | 1,343 | -26 | -1.9% | 17,700 |
| 2022/06/14 | 1,366 | 1,379 | 1,362 | 1,369 | +9 | +0.7% | 30,100 |
| 2022/06/13 | 1,359 | 1,366 | 1,355 | 1,360 | -11 | -0.8% | 9,500 |
| 2022/06/10 | 1,379 | 1,379 | 1,369 | 1,371 | -11 | -0.8% | 24,000 |
| 2022/06/09 | 1,381 | 1,382 | 1,372 | 1,382 | ±0 | ±0% | 12,000 |
| 2022/06/08 | 1,381 | 1,382 | 1,373 | 1,382 | +4 | +0.3% | 10,400 |
| 2022/06/07 | 1,368 | 1,380 | 1,364 | 1,378 | +11 | +0.8% | 17,000 |
| 2022/06/06 | 1,332 | 1,376 | 1,330 | 1,367 | +31 | +2.3% | 20,200 |
| 2022/06/03 | 1,343 | 1,343 | 1,330 | 1,336 | -7 | -0.5% | 8,600 |
| 2022/06/02 | 1,359 | 1,359 | 1,337 | 1,343 | -10 | -0.7% | 13,200 |
| 2022/06/01 | 1,348 | 1,353 | 1,341 | 1,353 | +11 | +0.8% | 14,800 |
| 2022/05/31 | 1,360 | 1,360 | 1,338 | 1,342 | -29 | -2.1% | 16,100 |
| 2022/05/30 | 1,333 | 1,371 | 1,333 | 1,371 | +43 | +3.2% | 54,600 |
| 2022/05/27 | 1,324 | 1,328 | 1,319 | 1,328 | +10 | +0.8% | 17,500 |
| 2022/05/26 | 1,315 | 1,324 | 1,313 | 1,318 | +3 | +0.2% | 11,400 |
| 2022/05/25 | 1,325 | 1,327 | 1,315 | 1,315 | -4 | -0.3% | 15,400 |
| 2022/05/24 | 1,315 | 1,328 | 1,315 | 1,319 | -6 | -0.5% | 16,000 |
| 2022/05/23 | 1,321 | 1,325 | 1,315 | 1,325 | +12 | +0.9% | 12,500 |
| 2022/05/20 | 1,316 | 1,319 | 1,310 | 1,313 | +1 | +0.1% | 17,100 |
| 2022/05/19 | 1,312 | 1,315 | 1,307 | 1,312 | -20 | -1.5% | 17,300 |
| 2022/05/18 | 1,324 | 1,332 | 1,319 | 1,332 | +13 | +1% | 9,300 |
| 2022/05/17 | 1,321 | 1,332 | 1,319 | 1,319 | -11 | -0.8% | 12,300 |
| 2022/05/16 | 1,327 | 1,330 | 1,307 | 1,330 | +3 | +0.2% | 19,300 |
| 2022/05/13 | 1,317 | 1,331 | 1,310 | 1,327 | +23 | +1.8% | 29,700 |
701～
750
件表示中 / 3712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 | 119,300円 | +2.4% | -9.2% | 2.51% | 20.38倍 | 0.41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 |
| フマキラー | 110,900円 | +4.4% | +18.3% | 2.16% | 9.32倍 | 0.72倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 日本化 | 195,500円 | +0.4% | -56.2% | 5.42% | 15.53倍 | 0.37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 |
| 大成ラミクＧ | 244,100円 | +3.9% | -27.4% | 2.87% | 12.63倍 | 0.61倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| フクビ | 80,200円 | +3.7% | +18.5% | 3.24% | 10.14倍 | 0.43倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
市場注目の銘柄
チャート関連のコラム
