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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,290 | 1,300 | 1,285 | 1,300 | +20 | +1.6% | 22,000 |
| 2022/04/07 | 1,286 | 1,288 | 1,276 | 1,280 | -20 | -1.5% | 23,500 |
| 2022/04/06 | 1,302 | 1,307 | 1,294 | 1,300 | -2 | -0.2% | 16,800 |
| 2022/04/05 | 1,314 | 1,318 | 1,301 | 1,302 | -4 | -0.3% | 12,500 |
| 2022/04/04 | 1,301 | 1,312 | 1,297 | 1,306 | +14 | +1.1% | 14,000 |
| 2022/04/01 | 1,266 | 1,295 | 1,258 | 1,292 | +26 | +2.1% | 19,500 |
| 2022/03/31 | 1,272 | 1,281 | 1,266 | 1,266 | -25 | -1.9% | 18,800 |
| 2022/03/30 | 1,293 | 1,293 | 1,272 | 1,291 | -36 | -2.7% | 36,200 |
| 2022/03/29 | 1,350 | 1,350 | 1,315 | 1,327 | -18 | -1.3% | 32,000 |
| 2022/03/28 | 1,333 | 1,349 | 1,331 | 1,345 | +13 | +1% | 28,600 |
| 2022/03/25 | 1,343 | 1,343 | 1,322 | 1,332 | -8 | -0.6% | 22,700 |
| 2022/03/24 | 1,350 | 1,350 | 1,329 | 1,340 | -17 | -1.3% | 23,400 |
| 2022/03/23 | 1,328 | 1,362 | 1,328 | 1,357 | +29 | +2.2% | 38,200 |
| 2022/03/22 | 1,329 | 1,338 | 1,315 | 1,328 | +3 | +0.2% | 34,700 |
| 2022/03/18 | 1,319 | 1,335 | 1,301 | 1,325 | +9 | +0.7% | 150,000 |
| 2022/03/17 | 1,307 | 1,316 | 1,300 | 1,316 | +9 | +0.7% | 37,500 |
| 2022/03/16 | 1,317 | 1,322 | 1,296 | 1,307 | -10 | -0.8% | 35,500 |
| 2022/03/15 | 1,288 | 1,318 | 1,288 | 1,317 | +31 | +2.4% | 33,500 |
| 2022/03/14 | 1,268 | 1,286 | 1,262 | 1,286 | +23 | +1.8% | 20,200 |
| 2022/03/11 | 1,246 | 1,268 | 1,246 | 1,263 | -11 | -0.9% | 17,600 |
| 2022/03/10 | 1,274 | 1,274 | 1,255 | 1,274 | +40 | +3.2% | 23,400 |
| 2022/03/09 | 1,230 | 1,244 | 1,224 | 1,234 | +10 | +0.8% | 20,800 |
| 2022/03/08 | 1,249 | 1,249 | 1,205 | 1,224 | -37 | -2.9% | 28,900 |
| 2022/03/07 | 1,270 | 1,276 | 1,257 | 1,261 | -9 | -0.7% | 30,400 |
| 2022/03/04 | 1,292 | 1,292 | 1,270 | 1,270 | -22 | -1.7% | 12,000 |
| 2022/03/03 | 1,296 | 1,298 | 1,292 | 1,292 | +11 | +0.9% | 7,500 |
| 2022/03/02 | 1,300 | 1,300 | 1,281 | 1,281 | -26 | -2% | 16,200 |
| 2022/03/01 | 1,302 | 1,314 | 1,293 | 1,307 | +14 | +1.1% | 16,900 |
| 2022/02/28 | 1,291 | 1,300 | 1,280 | 1,293 | -1 | -0.1% | 19,400 |
| 2022/02/25 | 1,307 | 1,318 | 1,265 | 1,294 | +13 | +1% | 34,200 |
| 2022/02/24 | 1,252 | 1,311 | 1,245 | 1,281 | +19 | +1.5% | 47,700 |
| 2022/02/22 | 1,265 | 1,271 | 1,257 | 1,262 | -7 | -0.6% | 10,000 |
| 2022/02/21 | 1,275 | 1,275 | 1,264 | 1,269 | -6 | -0.5% | 5,100 |
| 2022/02/18 | 1,275 | 1,280 | 1,271 | 1,275 | -13 | -1% | 5,900 |
| 2022/02/17 | 1,291 | 1,291 | 1,275 | 1,288 | ±0 | ±0% | 11,100 |
| 2022/02/16 | 1,288 | 1,288 | 1,271 | 1,288 | +13 | +1% | 10,000 |
| 2022/02/15 | 1,286 | 1,286 | 1,271 | 1,275 | ±0 | ±0% | 17,000 |
| 2022/02/14 | 1,275 | 1,278 | 1,266 | 1,275 | -9 | -0.7% | 12,600 |
| 2022/02/10 | 1,285 | 1,285 | 1,265 | 1,284 | +5 | +0.4% | 14,800 |
| 2022/02/09 | 1,269 | 1,281 | 1,253 | 1,279 | +20 | +1.6% | 11,900 |
| 2022/02/08 | 1,254 | 1,259 | 1,244 | 1,259 | +21 | +1.7% | 12,000 |
| 2022/02/07 | 1,245 | 1,258 | 1,226 | 1,238 | -16 | -1.3% | 13,500 |
| 2022/02/04 | 1,244 | 1,254 | 1,243 | 1,254 | +10 | +0.8% | 11,000 |
| 2022/02/03 | 1,244 | 1,245 | 1,235 | 1,244 | ±0 | ±0% | 5,500 |
| 2022/02/02 | 1,235 | 1,248 | 1,234 | 1,244 | +19 | +1.6% | 10,500 |
| 2022/02/01 | 1,232 | 1,239 | 1,223 | 1,225 | -9 | -0.7% | 5,200 |
| 2022/01/31 | 1,208 | 1,234 | 1,205 | 1,234 | +25 | +2.1% | 10,600 |
| 2022/01/28 | 1,209 | 1,221 | 1,183 | 1,209 | +9 | +0.8% | 51,400 |
| 2022/01/27 | 1,227 | 1,233 | 1,200 | 1,200 | -28 | -2.3% | 32,600 |
| 2022/01/26 | 1,237 | 1,242 | 1,227 | 1,228 | -9 | -0.7% | 8,200 |
751～
800
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
