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 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 1,386 | 1,391 | 1,371 | 1,390 | -6 | -0.4% | 12,200 |
| 2021/08/02 | 1,376 | 1,396 | 1,371 | 1,396 | +33 | +2.4% | 23,400 |
| 2021/07/30 | 1,377 | 1,377 | 1,363 | 1,363 | -16 | -1.2% | 9,700 |
| 2021/07/29 | 1,385 | 1,385 | 1,374 | 1,379 | +1 | +0.1% | 9,500 |
| 2021/07/28 | 1,386 | 1,397 | 1,378 | 1,378 | -15 | -1.1% | 35,800 |
| 2021/07/27 | 1,400 | 1,400 | 1,383 | 1,393 | -6 | -0.4% | 15,200 |
| 2021/07/26 | 1,396 | 1,399 | 1,384 | 1,399 | +33 | +2.4% | 30,900 |
| 2021/07/21 | 1,368 | 1,373 | 1,364 | 1,366 | -1 | -0.1% | 19,400 |
| 2021/07/20 | 1,356 | 1,371 | 1,352 | 1,367 | +9 | +0.7% | 19,100 |
| 2021/07/19 | 1,376 | 1,379 | 1,358 | 1,358 | -25 | -1.8% | 24,500 |
| 2021/07/16 | 1,373 | 1,392 | 1,371 | 1,383 | +9 | +0.7% | 11,000 |
| 2021/07/15 | 1,406 | 1,406 | 1,373 | 1,374 | -35 | -2.5% | 50,000 |
| 2021/07/14 | 1,412 | 1,413 | 1,397 | 1,409 | -12 | -0.8% | 22,600 |
| 2021/07/13 | 1,390 | 1,421 | 1,388 | 1,421 | +33 | +2.4% | 31,400 |
| 2021/07/12 | 1,408 | 1,408 | 1,383 | 1,388 | +5 | +0.4% | 58,000 |
| 2021/07/09 | 1,383 | 1,389 | 1,366 | 1,383 | -8 | -0.6% | 47,300 |
| 2021/07/08 | 1,384 | 1,410 | 1,383 | 1,391 | +29 | +2.1% | 62,700 |
| 2021/07/07 | 1,365 | 1,371 | 1,361 | 1,362 | -12 | -0.9% | 17,600 |
| 2021/07/06 | 1,372 | 1,378 | 1,368 | 1,374 | -1 | -0.1% | 9,600 |
| 2021/07/05 | 1,383 | 1,383 | 1,375 | 1,375 | -8 | -0.6% | 9,500 |
| 2021/07/02 | 1,361 | 1,383 | 1,360 | 1,383 | +22 | +1.6% | 28,700 |
| 2021/07/01 | 1,363 | 1,374 | 1,356 | 1,361 | -2 | -0.1% | 29,800 |
| 2021/06/30 | 1,377 | 1,382 | 1,363 | 1,363 | -8 | -0.6% | 19,900 |
| 2021/06/29 | 1,367 | 1,373 | 1,360 | 1,371 | +3 | +0.2% | 18,400 |
| 2021/06/28 | 1,386 | 1,387 | 1,367 | 1,368 | -13 | -0.9% | 25,000 |
| 2021/06/25 | 1,385 | 1,385 | 1,375 | 1,381 | ±0 | ±0% | 16,500 |
| 2021/06/24 | 1,373 | 1,381 | 1,364 | 1,381 | +3 | +0.2% | 13,700 |
| 2021/06/23 | 1,375 | 1,381 | 1,372 | 1,378 | -1 | -0.1% | 11,200 |
| 2021/06/22 | 1,389 | 1,389 | 1,367 | 1,379 | +18 | +1.3% | 21,700 |
| 2021/06/21 | 1,382 | 1,382 | 1,361 | 1,361 | -40 | -2.9% | 39,600 |
| 2021/06/18 | 1,382 | 1,401 | 1,377 | 1,401 | +19 | +1.4% | 59,200 |
| 2021/06/17 | 1,390 | 1,390 | 1,381 | 1,382 | -6 | -0.4% | 21,700 |
| 2021/06/16 | 1,385 | 1,394 | 1,385 | 1,388 | +3 | +0.2% | 10,200 |
| 2021/06/15 | 1,391 | 1,395 | 1,383 | 1,385 | -2 | -0.1% | 33,000 |
| 2021/06/14 | 1,399 | 1,399 | 1,382 | 1,387 | +1 | +0.1% | 23,900 |
| 2021/06/11 | 1,392 | 1,396 | 1,386 | 1,386 | -11 | -0.8% | 19,800 |
| 2021/06/10 | 1,391 | 1,401 | 1,386 | 1,397 | +2 | +0.1% | 24,700 |
| 2021/06/09 | 1,403 | 1,405 | 1,392 | 1,395 | -8 | -0.6% | 20,600 |
| 2021/06/08 | 1,393 | 1,406 | 1,393 | 1,403 | +7 | +0.5% | 13,800 |
| 2021/06/07 | 1,403 | 1,410 | 1,394 | 1,396 | ±0 | ±0% | 15,300 |
| 2021/06/04 | 1,402 | 1,406 | 1,394 | 1,396 | -13 | -0.9% | 11,200 |
| 2021/06/03 | 1,397 | 1,409 | 1,388 | 1,409 | +20 | +1.4% | 16,100 |
| 2021/06/02 | 1,390 | 1,400 | 1,385 | 1,389 | +1 | +0.1% | 21,100 |
| 2021/06/01 | 1,395 | 1,397 | 1,387 | 1,388 | ±0 | ±0% | 15,500 |
| 2021/05/31 | 1,413 | 1,413 | 1,388 | 1,388 | -25 | -1.8% | 23,100 |
| 2021/05/28 | 1,390 | 1,414 | 1,390 | 1,413 | +28 | +2% | 18,600 |
| 2021/05/27 | 1,390 | 1,406 | 1,385 | 1,385 | -10 | -0.7% | 21,900 |
| 2021/05/26 | 1,392 | 1,398 | 1,384 | 1,395 | -3 | -0.2% | 26,000 |
| 2021/05/25 | 1,426 | 1,428 | 1,397 | 1,398 | -23 | -1.6% | 23,000 |
| 2021/05/24 | 1,421 | 1,429 | 1,412 | 1,421 | +4 | +0.3% | 11,400 |
951～
1000
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
