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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,480 | 1,490 | 1,475 | 1,490 | +9 | +0.6% | 6,600 |
| 2025/03/24 | 1,491 | 1,492 | 1,469 | 1,481 | +6 | +0.4% | 9,900 |
| 2025/03/21 | 1,524 | 1,534 | 1,450 | 1,475 | -40 | -2.6% | 36,500 |
| 2025/03/19 | 1,461 | 1,534 | 1,458 | 1,515 | +54 | +3.7% | 29,300 |
| 2025/03/18 | 1,462 | 1,476 | 1,461 | 1,461 | -7 | -0.5% | 8,800 |
| 2025/03/17 | 1,458 | 1,475 | 1,455 | 1,468 | +11 | +0.8% | 7,600 |
| 2025/03/14 | 1,446 | 1,472 | 1,428 | 1,457 | +11 | +0.8% | 16,300 |
| 2025/03/13 | 1,454 | 1,454 | 1,439 | 1,446 | +3 | +0.2% | 4,500 |
| 2025/03/12 | 1,418 | 1,458 | 1,418 | 1,443 | +25 | +1.8% | 8,600 |
| 2025/03/11 | 1,448 | 1,448 | 1,414 | 1,418 | -31 | -2.1% | 11,400 |
| 2025/03/10 | 1,438 | 1,452 | 1,438 | 1,449 | +12 | +0.8% | 6,900 |
| 2025/03/07 | 1,444 | 1,449 | 1,405 | 1,437 | -32 | -2.2% | 26,200 |
| 2025/03/06 | 1,483 | 1,493 | 1,418 | 1,469 | ±0 | ±0% | 29,900 |
| 2025/03/05 | 1,449 | 1,474 | 1,449 | 1,469 | +20 | +1.4% | 4,800 |
| 2025/03/04 | 1,457 | 1,458 | 1,431 | 1,449 | -10 | -0.7% | 9,700 |
| 2025/03/03 | 1,471 | 1,472 | 1,451 | 1,459 | +8 | +0.6% | 10,500 |
| 2025/02/28 | 1,465 | 1,472 | 1,447 | 1,451 | -14 | -1% | 5,900 |
| 2025/02/27 | 1,454 | 1,472 | 1,443 | 1,465 | +20 | +1.4% | 5,800 |
| 2025/02/26 | 1,440 | 1,450 | 1,438 | 1,445 | -4 | -0.3% | 7,000 |
| 2025/02/25 | 1,449 | 1,460 | 1,444 | 1,449 | -12 | -0.8% | 9,700 |
| 2025/02/21 | 1,490 | 1,490 | 1,461 | 1,461 | +1 | +0.1% | 15,300 |
| 2025/02/20 | 1,483 | 1,499 | 1,460 | 1,460 | -21 | -1.4% | 16,100 |
| 2025/02/19 | 1,496 | 1,499 | 1,481 | 1,481 | -24 | -1.6% | 10,900 |
| 2025/02/18 | 1,494 | 1,505 | 1,491 | 1,505 | +11 | +0.7% | 5,800 |
| 2025/02/17 | 1,496 | 1,498 | 1,492 | 1,494 | +4 | +0.3% | 4,500 |
| 2025/02/14 | 1,514 | 1,515 | 1,487 | 1,490 | -9 | -0.6% | 9,900 |
| 2025/02/13 | 1,477 | 1,499 | 1,477 | 1,499 | +34 | +2.3% | 5,200 |
| 2025/02/12 | 1,495 | 1,504 | 1,465 | 1,465 | -13 | -0.9% | 7,800 |
| 2025/02/10 | 1,482 | 1,510 | 1,456 | 1,478 | -4 | -0.3% | 35,800 |
| 2025/02/07 | 1,466 | 1,486 | 1,466 | 1,482 | +19 | +1.3% | 7,600 |
| 2025/02/06 | 1,450 | 1,467 | 1,450 | 1,463 | +25 | +1.7% | 3,500 |
| 2025/02/05 | 1,440 | 1,450 | 1,438 | 1,438 | +9 | +0.6% | 6,400 |
| 2025/02/04 | 1,436 | 1,450 | 1,429 | 1,429 | +2 | +0.1% | 4,400 |
| 2025/02/03 | 1,465 | 1,480 | 1,427 | 1,427 | -37 | -2.5% | 11,100 |
| 2025/01/31 | 1,467 | 1,469 | 1,464 | 1,464 | -17 | -1.1% | 8,700 |
| 2025/01/30 | 1,467 | 1,481 | 1,462 | 1,481 | +8 | +0.5% | 9,100 |
| 2025/01/29 | 1,472 | 1,481 | 1,472 | 1,473 | +10 | +0.7% | 2,600 |
| 2025/01/28 | 1,458 | 1,468 | 1,451 | 1,463 | +11 | +0.8% | 7,200 |
| 2025/01/27 | 1,436 | 1,452 | 1,436 | 1,452 | +20 | +1.4% | 4,900 |
| 2025/01/24 | 1,419 | 1,434 | 1,413 | 1,432 | +22 | +1.6% | 6,100 |
| 2025/01/23 | 1,414 | 1,423 | 1,362 | 1,410 | -12 | -0.8% | 24,500 |
| 2025/01/22 | 1,418 | 1,430 | 1,418 | 1,422 | -1 | -0.1% | 5,600 |
| 2025/01/21 | 1,412 | 1,423 | 1,400 | 1,423 | +11 | +0.8% | 6,800 |
| 2025/01/20 | 1,378 | 1,417 | 1,378 | 1,412 | +34 | +2.5% | 7,800 |
| 2025/01/17 | 1,388 | 1,388 | 1,374 | 1,378 | -10 | -0.7% | 6,500 |
| 2025/01/16 | 1,392 | 1,398 | 1,385 | 1,388 | -4 | -0.3% | 7,400 |
| 2025/01/15 | 1,390 | 1,397 | 1,389 | 1,392 | -4 | -0.3% | 12,500 |
| 2025/01/14 | 1,400 | 1,408 | 1,385 | 1,396 | -4 | -0.3% | 9,900 |
| 2025/01/10 | 1,406 | 1,406 | 1,398 | 1,400 | -6 | -0.4% | 17,100 |
| 2025/01/09 | 1,416 | 1,423 | 1,404 | 1,406 | -9 | -0.6% | 14,300 |
51～
100
件表示中 / 3715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 | 115,800円 | +2.4% | -9.2% | 2.59% | 19.78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 |
| 日本化 | 197,900円 | +0.4% | -56.2% | 5.36% | 15.72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 | 244,400円 | +3.9% | -27.4% | 2.86% | 12.64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 | 80,100円 | +3.7% | +18.5% | 3.25% | 10.13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 |
| タイガポリ | 81,800円 | -3.3% | -8.6% | 3.42% | 8.97倍 | 0.37倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
市場注目の銘柄
チャート関連のコラム
