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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 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 |
| 2022/05/12 | 1,320 | 1,320 | 1,297 | 1,304 | -17 | -1.3% | 22,100 |
| 2022/05/11 | 1,315 | 1,324 | 1,309 | 1,321 | -5 | -0.4% | 10,400 |
| 2022/05/10 | 1,339 | 1,339 | 1,321 | 1,326 | -17 | -1.3% | 11,200 |
| 2022/05/09 | 1,337 | 1,347 | 1,330 | 1,343 | +3 | +0.2% | 16,300 |
| 2022/05/06 | 1,330 | 1,340 | 1,320 | 1,340 | +15 | +1.1% | 15,000 |
| 2022/05/02 | 1,303 | 1,328 | 1,303 | 1,325 | +25 | +1.9% | 21,400 |
| 2022/04/28 | 1,284 | 1,309 | 1,284 | 1,300 | -12 | -0.9% | 21,800 |
| 2022/04/27 | 1,279 | 1,312 | 1,276 | 1,312 | +24 | +1.9% | 46,800 |
| 2022/04/26 | 1,299 | 1,299 | 1,284 | 1,288 | -11 | -0.8% | 11,800 |
| 2022/04/25 | 1,309 | 1,316 | 1,299 | 1,299 | -7 | -0.5% | 12,400 |
| 2022/04/22 | 1,308 | 1,312 | 1,305 | 1,306 | -13 | -1% | 8,400 |
| 2022/04/21 | 1,310 | 1,321 | 1,310 | 1,319 | +4 | +0.3% | 11,100 |
| 2022/04/20 | 1,312 | 1,319 | 1,306 | 1,315 | +4 | +0.3% | 7,800 |
| 2022/04/19 | 1,310 | 1,312 | 1,301 | 1,311 | +6 | +0.5% | 6,100 |
| 2022/04/18 | 1,298 | 1,310 | 1,287 | 1,305 | +1 | +0.1% | 13,100 |
| 2022/04/15 | 1,308 | 1,309 | 1,302 | 1,304 | -6 | -0.5% | 12,000 |
| 2022/04/14 | 1,310 | 1,314 | 1,305 | 1,310 | +1 | +0.1% | 10,100 |
| 2022/04/13 | 1,295 | 1,309 | 1,290 | 1,309 | +9 | +0.7% | 22,300 |
| 2022/04/12 | 1,291 | 1,300 | 1,289 | 1,300 | +1 | +0.1% | 13,500 |
| 2022/04/11 | 1,300 | 1,305 | 1,292 | 1,299 | -1 | -0.1% | 15,000 |
| 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 |
801～
850
件表示中 / 3784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 | 115,300円 | +2.4% | -9.2% | 2.60% | 19.70倍 | 0.40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 |
| 東邦化 | 80,400円 | +0.7% | -5.9% | 2.74% | 14.70倍 | 0.81倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| 稀元素 | 70,300円 | +1.1% | -68.4% | 3.98% | 113.57倍 | 0.45倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
| リベルタ | 241,700円 | +27.4% | +500.0% | 0.41% | 89.95倍 | 10.94倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| ＫＩＭＯＴＯ | 25,800円 | -5.3% | -16.5% | 2.71% | 14.54倍 | 0.62倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
市場注目の銘柄
チャート関連のコラム
