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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 1,542 | 1,542 | 1,523 | 1,524 | -12 | -0.8% | 10,400 |
| 2023/12/13 | 1,554 | 1,554 | 1,533 | 1,536 | -11 | -0.7% | 8,600 |
| 2023/12/12 | 1,554 | 1,555 | 1,545 | 1,547 | -1 | -0.1% | 12,000 |
| 2023/12/11 | 1,534 | 1,554 | 1,534 | 1,548 | +29 | +1.9% | 14,000 |
| 2023/12/08 | 1,547 | 1,555 | 1,511 | 1,519 | -36 | -2.3% | 30,100 |
| 2023/12/07 | 1,544 | 1,560 | 1,541 | 1,555 | +2 | +0.1% | 13,400 |
| 2023/12/06 | 1,520 | 1,561 | 1,520 | 1,553 | +34 | +2.2% | 18,800 |
| 2023/12/05 | 1,530 | 1,535 | 1,519 | 1,519 | -17 | -1.1% | 14,000 |
| 2023/12/04 | 1,545 | 1,546 | 1,535 | 1,536 | -12 | -0.8% | 8,500 |
| 2023/12/01 | 1,557 | 1,558 | 1,546 | 1,548 | -9 | -0.6% | 10,700 |
| 2023/11/30 | 1,550 | 1,557 | 1,544 | 1,557 | -4 | -0.3% | 9,400 |
| 2023/11/29 | 1,571 | 1,576 | 1,559 | 1,561 | -18 | -1.1% | 8,200 |
| 2023/11/28 | 1,585 | 1,585 | 1,570 | 1,579 | ±0 | ±0% | 7,700 |
| 2023/11/27 | 1,583 | 1,588 | 1,578 | 1,579 | +2 | +0.1% | 9,900 |
| 2023/11/24 | 1,580 | 1,583 | 1,575 | 1,577 | -3 | -0.2% | 8,600 |
| 2023/11/22 | 1,585 | 1,587 | 1,575 | 1,580 | +5 | +0.3% | 8,800 |
| 2023/11/21 | 1,589 | 1,589 | 1,574 | 1,575 | +1 | +0.1% | 9,200 |
| 2023/11/20 | 1,589 | 1,590 | 1,574 | 1,574 | -14 | -0.9% | 16,200 |
| 2023/11/17 | 1,574 | 1,589 | 1,574 | 1,588 | +15 | +1% | 10,500 |
| 2023/11/16 | 1,587 | 1,587 | 1,571 | 1,573 | -18 | -1.1% | 10,700 |
| 2023/11/15 | 1,587 | 1,593 | 1,584 | 1,591 | +13 | +0.8% | 15,700 |
| 2023/11/14 | 1,586 | 1,586 | 1,570 | 1,578 | -6 | -0.4% | 12,200 |
| 2023/11/13 | 1,589 | 1,593 | 1,578 | 1,584 | -4 | -0.3% | 13,000 |
| 2023/11/10 | 1,585 | 1,589 | 1,574 | 1,588 | +7 | +0.4% | 15,800 |
| 2023/11/09 | 1,570 | 1,581 | 1,562 | 1,581 | +16 | +1% | 18,200 |
| 2023/11/08 | 1,590 | 1,590 | 1,560 | 1,565 | -33 | -2.1% | 21,600 |
| 2023/11/07 | 1,593 | 1,612 | 1,591 | 1,598 | -1 | -0.1% | 20,400 |
| 2023/11/06 | 1,580 | 1,601 | 1,578 | 1,599 | +29 | +1.8% | 41,500 |
| 2023/11/02 | 1,579 | 1,580 | 1,555 | 1,570 | +1 | +0.1% | 22,600 |
| 2023/11/01 | 1,545 | 1,577 | 1,545 | 1,569 | +31 | +2% | 45,700 |
| 2023/10/31 | 1,520 | 1,538 | 1,513 | 1,538 | +31 | +2.1% | 24,100 |
| 2023/10/30 | 1,513 | 1,514 | 1,503 | 1,507 | -23 | -1.5% | 15,300 |
| 2023/10/27 | 1,503 | 1,532 | 1,503 | 1,530 | +29 | +1.9% | 23,300 |
| 2023/10/26 | 1,502 | 1,511 | 1,499 | 1,501 | -6 | -0.4% | 14,800 |
| 2023/10/25 | 1,513 | 1,517 | 1,507 | 1,507 | +4 | +0.3% | 18,500 |
| 2023/10/24 | 1,508 | 1,508 | 1,483 | 1,503 | +10 | +0.7% | 15,300 |
| 2023/10/23 | 1,503 | 1,510 | 1,493 | 1,493 | -10 | -0.7% | 19,300 |
| 2023/10/20 | 1,492 | 1,507 | 1,489 | 1,503 | +14 | +0.9% | 16,000 |
| 2023/10/19 | 1,489 | 1,494 | 1,485 | 1,489 | -4 | -0.3% | 8,800 |
| 2023/10/18 | 1,499 | 1,499 | 1,482 | 1,493 | +6 | +0.4% | 12,700 |
| 2023/10/17 | 1,485 | 1,500 | 1,485 | 1,487 | +5 | +0.3% | 15,800 |
| 2023/10/16 | 1,487 | 1,490 | 1,477 | 1,482 | -5 | -0.3% | 17,600 |
| 2023/10/13 | 1,497 | 1,498 | 1,481 | 1,487 | -10 | -0.7% | 18,700 |
| 2023/10/12 | 1,487 | 1,498 | 1,477 | 1,497 | +10 | +0.7% | 23,800 |
| 2023/10/11 | 1,493 | 1,495 | 1,483 | 1,487 | +1 | +0.1% | 16,900 |
| 2023/10/10 | 1,475 | 1,487 | 1,475 | 1,486 | +11 | +0.7% | 22,000 |
| 2023/10/06 | 1,462 | 1,475 | 1,462 | 1,475 | +21 | +1.4% | 15,700 |
| 2023/10/05 | 1,428 | 1,455 | 1,428 | 1,454 | +28 | +2% | 18,400 |
| 2023/10/04 | 1,430 | 1,441 | 1,421 | 1,426 | -16 | -1.1% | 35,700 |
| 2023/10/03 | 1,465 | 1,465 | 1,441 | 1,442 | -24 | -1.6% | 20,700 |
101～
150
件表示中 / 3456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 | 160,500円 | +6.9% | +4.6% | 1.25% | 76.21倍 | 0.58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 |
| 恵 和 | 146,300円 | +11.9% | +1.0% | 1.71% | 13.26倍 | 1.39倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 北の達人 | 17,600円 | -7.7% | +5.2% | 1.31% | 23.53倍 | 3.50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 |
| アクシージア | 96,900円 | +0.5% | -57.9% | 2.06% | 44.64倍 | 2.70倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| 東 リ | 39,100円 | +2.5% | -18.9% | 4.86% | 7.71倍 | 0.51倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
市場注目の銘柄
チャート関連のコラム
