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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,498 | 1,514 | 1,492 | 1,492 | -6 | -0.4% | 9,200 |
| 2024/11/01 | 1,513 | 1,513 | 1,495 | 1,498 | -18 | -1.2% | 8,400 |
| 2024/10/31 | 1,479 | 1,523 | 1,479 | 1,516 | +38 | +2.6% | 22,200 |
| 2024/10/30 | 1,516 | 1,516 | 1,478 | 1,478 | -38 | -2.5% | 201,400 |
| 2024/10/29 | 1,486 | 1,516 | 1,486 | 1,516 | +25 | +1.7% | 14,300 |
| 2024/10/28 | 1,456 | 1,497 | 1,456 | 1,491 | +35 | +2.4% | 11,900 |
| 2024/10/25 | 1,464 | 1,470 | 1,448 | 1,456 | -7 | -0.5% | 22,100 |
| 2024/10/24 | 1,474 | 1,474 | 1,453 | 1,463 | -5 | -0.3% | 17,400 |
| 2024/10/23 | 1,467 | 1,471 | 1,460 | 1,468 | -13 | -0.9% | 19,700 |
| 2024/10/22 | 1,488 | 1,498 | 1,476 | 1,481 | -5 | -0.3% | 13,000 |
| 2024/10/21 | 1,487 | 1,490 | 1,476 | 1,486 | -2 | -0.1% | 9,000 |
| 2024/10/18 | 1,514 | 1,514 | 1,484 | 1,488 | -9 | -0.6% | 12,400 |
| 2024/10/17 | 1,507 | 1,507 | 1,492 | 1,497 | -9 | -0.6% | 12,300 |
| 2024/10/16 | 1,517 | 1,526 | 1,505 | 1,506 | -11 | -0.7% | 17,000 |
| 2024/10/15 | 1,525 | 1,526 | 1,515 | 1,517 | +4 | +0.3% | 17,500 |
| 2024/10/11 | 1,517 | 1,520 | 1,506 | 1,513 | -4 | -0.3% | 15,400 |
| 2024/10/10 | 1,522 | 1,523 | 1,510 | 1,517 | ±0 | ±0% | 17,400 |
| 2024/10/09 | 1,531 | 1,536 | 1,513 | 1,517 | -8 | -0.5% | 16,300 |
| 2024/10/08 | 1,532 | 1,539 | 1,524 | 1,525 | -30 | -1.9% | 13,200 |
| 2024/10/07 | 1,540 | 1,559 | 1,535 | 1,555 | +38 | +2.5% | 15,700 |
| 2024/10/04 | 1,508 | 1,527 | 1,508 | 1,517 | +9 | +0.6% | 15,600 |
| 2024/10/03 | 1,517 | 1,517 | 1,508 | 1,508 | +10 | +0.7% | 8,700 |
| 2024/10/02 | 1,501 | 1,507 | 1,491 | 1,498 | -3 | -0.2% | 20,400 |
| 2024/10/01 | 1,492 | 1,508 | 1,486 | 1,501 | +16 | +1.1% | 11,400 |
| 2024/09/30 | 1,517 | 1,557 | 1,485 | 1,485 | -72 | -4.6% | 18,100 |
| 2024/09/27 | 1,562 | 1,567 | 1,550 | 1,557 | -7 | -0.4% | 16,100 |
| 2024/09/26 | 1,540 | 1,566 | 1,530 | 1,564 | +36 | +2.4% | 33,900 |
| 2024/09/25 | 1,538 | 1,544 | 1,520 | 1,528 | -3 | -0.2% | 12,100 |
| 2024/09/24 | 1,540 | 1,545 | 1,528 | 1,531 | +16 | +1.1% | 24,500 |
| 2024/09/20 | 1,589 | 1,589 | 1,515 | 1,515 | -66 | -4.2% | 39,200 |
| 2024/09/19 | 1,551 | 1,587 | 1,551 | 1,581 | +37 | +2.4% | 13,500 |
| 2024/09/18 | 1,544 | 1,548 | 1,527 | 1,544 | ±0 | ±0% | 10,400 |
| 2024/09/17 | 1,549 | 1,550 | 1,520 | 1,544 | -3 | -0.2% | 18,900 |
| 2024/09/13 | 1,540 | 1,550 | 1,533 | 1,547 | +10 | +0.7% | 24,100 |
| 2024/09/12 | 1,531 | 1,540 | 1,521 | 1,537 | +35 | +2.3% | 19,300 |
| 2024/09/11 | 1,522 | 1,522 | 1,497 | 1,502 | -25 | -1.6% | 22,500 |
| 2024/09/10 | 1,534 | 1,537 | 1,522 | 1,527 | -5 | -0.3% | 15,100 |
| 2024/09/09 | 1,521 | 1,541 | 1,515 | 1,532 | -24 | -1.5% | 19,300 |
| 2024/09/06 | 1,550 | 1,562 | 1,542 | 1,556 | +13 | +0.8% | 19,500 |
| 2024/09/05 | 1,531 | 1,564 | 1,531 | 1,543 | -5 | -0.3% | 17,300 |
| 2024/09/04 | 1,550 | 1,564 | 1,543 | 1,548 | -11 | -0.7% | 19,700 |
| 2024/09/03 | 1,541 | 1,573 | 1,541 | 1,559 | +18 | +1.2% | 9,600 |
| 2024/09/02 | 1,538 | 1,541 | 1,522 | 1,541 | +3 | +0.2% | 5,800 |
| 2024/08/30 | 1,524 | 1,546 | 1,524 | 1,538 | +14 | +0.9% | 4,400 |
| 2024/08/29 | 1,503 | 1,524 | 1,503 | 1,524 | +14 | +0.9% | 11,600 |
| 2024/08/28 | 1,509 | 1,510 | 1,490 | 1,510 | +1 | +0.1% | 4,700 |
| 2024/08/27 | 1,484 | 1,513 | 1,484 | 1,509 | +25 | +1.7% | 11,000 |
| 2024/08/26 | 1,480 | 1,485 | 1,475 | 1,484 | +12 | +0.8% | 7,900 |
| 2024/08/23 | 1,462 | 1,472 | 1,461 | 1,472 | -1 | -0.1% | 8,100 |
| 2024/08/22 | 1,468 | 1,474 | 1,461 | 1,473 | +6 | +0.4% | 9,300 |
151～
200
件表示中 / 3723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 | 112,800円 | +2.4% | -9.2% | 2.66% | 19.28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 |
| 田岡化 | 122,600円 | +20.3% | +27.3% | 2.94% | 10.33倍 | 0.95倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 大成ラミクＧ | 247,000円 | +3.9% | -27.4% | 2.83% | 12.72倍 | 0.62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 | 78,000円 | +3.7% | +18.5% | 3.33% | 9.86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 |
| カーバイド | 177,300円 | +0.6% | -9.6% | 4.62% | 7.18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 |
市場注目の銘柄
チャート関連のコラム
