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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 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 |
| 2022/01/25 | 1,248 | 1,248 | 1,228 | 1,237 | -11 | -0.9% | 11,900 |
| 2022/01/24 | 1,225 | 1,248 | 1,225 | 1,248 | +18 | +1.5% | 13,500 |
| 2022/01/21 | 1,224 | 1,231 | 1,218 | 1,230 | +6 | +0.5% | 11,000 |
| 2022/01/20 | 1,219 | 1,240 | 1,219 | 1,224 | +6 | +0.5% | 17,500 |
| 2022/01/19 | 1,250 | 1,257 | 1,218 | 1,218 | -34 | -2.7% | 24,500 |
| 2022/01/18 | 1,257 | 1,262 | 1,252 | 1,252 | -7 | -0.6% | 11,900 |
| 2022/01/17 | 1,270 | 1,270 | 1,256 | 1,259 | -4 | -0.3% | 5,600 |
| 2022/01/14 | 1,265 | 1,265 | 1,249 | 1,263 | +6 | +0.5% | 24,500 |
| 2022/01/13 | 1,274 | 1,274 | 1,257 | 1,257 | -17 | -1.3% | 6,900 |
| 2022/01/12 | 1,254 | 1,274 | 1,254 | 1,274 | +20 | +1.6% | 15,300 |
| 2022/01/11 | 1,263 | 1,268 | 1,244 | 1,254 | -3 | -0.2% | 16,700 |
| 2022/01/07 | 1,258 | 1,273 | 1,251 | 1,257 | +2 | +0.2% | 11,300 |
| 2022/01/06 | 1,260 | 1,271 | 1,255 | 1,255 | -13 | -1% | 13,000 |
| 2022/01/05 | 1,273 | 1,283 | 1,260 | 1,268 | -5 | -0.4% | 25,000 |
| 2022/01/04 | 1,250 | 1,273 | 1,250 | 1,273 | +24 | +1.9% | 14,400 |
| 2021/12/30 | 1,238 | 1,251 | 1,236 | 1,249 | -4 | -0.3% | 6,200 |
| 2021/12/29 | 1,224 | 1,253 | 1,224 | 1,253 | +25 | +2% | 16,800 |
801～
850
件表示中 / 3725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 | 111,200円 | +2.4% | -9.2% | 2.70% | 19.00倍 | 0.39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 |
| カーバイド | 182,100円 | +0.6% | -9.6% | 4.50% | 7.37倍 | 0.47倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
| リプロセル | 17,800円 | +2.0% | - | 0.00% | - | 1.88倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| フクビ | 77,800円 | +3.7% | +18.5% | 3.34% | 9.84倍 | 0.42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 |
| 稀元素 | 64,000円 | +1.1% | -68.4% | 4.38% | 103.39倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
