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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 1,695 | 1,695 | 1,681 | 1,691 | -21 | -1.2% | 14,800 |
| 2017/04/11 | 1,720 | 1,720 | 1,708 | 1,712 | -16 | -0.9% | 18,100 |
| 2017/04/10 | 1,739 | 1,758 | 1,724 | 1,728 | -1 | -0.1% | 17,900 |
| 2017/04/07 | 1,698 | 1,770 | 1,698 | 1,729 | +27 | +1.6% | 22,400 |
| 2017/04/06 | 1,748 | 1,748 | 1,700 | 1,702 | -40 | -2.3% | 25,800 |
| 2017/04/05 | 1,723 | 1,745 | 1,718 | 1,742 | +20 | +1.2% | 24,200 |
| 2017/04/04 | 1,733 | 1,739 | 1,717 | 1,722 | -15 | -0.9% | 27,000 |
| 2017/04/03 | 1,697 | 1,751 | 1,697 | 1,737 | +55 | +3.3% | 49,800 |
| 2017/03/31 | 1,745 | 1,757 | 1,682 | 1,682 | -47 | -2.7% | 34,300 |
| 2017/03/30 | 1,769 | 1,771 | 1,729 | 1,729 | -40 | -2.3% | 16,800 |
| 2017/03/29 | 1,723 | 1,774 | 1,723 | 1,769 | -31 | -1.7% | 23,700 |
| 2017/03/28 | 1,787 | 1,800 | 1,780 | 1,800 | +32 | +1.8% | 50,200 |
| 2017/03/27 | 1,784 | 1,784 | 1,768 | 1,768 | -36 | -2% | 20,900 |
| 2017/03/24 | 1,809 | 1,828 | 1,798 | 1,804 | -1 | -0.1% | 28,400 |
| 2017/03/23 | 1,798 | 1,809 | 1,789 | 1,805 | +7 | +0.4% | 25,900 |
| 2017/03/22 | 1,804 | 1,812 | 1,795 | 1,798 | -19 | -1% | 32,300 |
| 2017/03/21 | 1,812 | 1,821 | 1,807 | 1,817 | ±0 | ±0% | 25,000 |
| 2017/03/17 | 1,799 | 1,817 | 1,799 | 1,817 | +11 | +0.6% | 43,200 |
| 2017/03/16 | 1,800 | 1,807 | 1,793 | 1,806 | -5 | -0.3% | 19,200 |
| 2017/03/15 | 1,815 | 1,824 | 1,801 | 1,811 | -12 | -0.7% | 23,700 |
| 2017/03/14 | 1,827 | 1,831 | 1,815 | 1,823 | -4 | -0.2% | 27,400 |
| 2017/03/13 | 1,828 | 1,832 | 1,822 | 1,827 | ±0 | ±0% | 10,400 |
| 2017/03/10 | 1,820 | 1,834 | 1,820 | 1,827 | +8 | +0.4% | 60,500 |
| 2017/03/09 | 1,815 | 1,821 | 1,806 | 1,819 | +12 | +0.7% | 15,800 |
| 2017/03/08 | 1,820 | 1,820 | 1,802 | 1,807 | -12 | -0.7% | 17,600 |
| 2017/03/07 | 1,824 | 1,824 | 1,818 | 1,819 | -5 | -0.3% | 14,900 |
| 2017/03/06 | 1,819 | 1,832 | 1,817 | 1,824 | +5 | +0.3% | 19,900 |
| 2017/03/03 | 1,820 | 1,828 | 1,810 | 1,819 | +1 | +0.1% | 16,000 |
| 2017/03/02 | 1,822 | 1,833 | 1,808 | 1,818 | +10 | +0.6% | 32,900 |
| 2017/03/01 | 1,814 | 1,814 | 1,785 | 1,808 | -1 | -0.1% | 21,800 |
| 2017/02/28 | 1,785 | 1,823 | 1,785 | 1,809 | +22 | +1.2% | 30,700 |
| 2017/02/27 | 1,808 | 1,808 | 1,776 | 1,787 | -35 | -1.9% | 35,400 |
| 2017/02/24 | 1,805 | 1,826 | 1,804 | 1,822 | +4 | +0.2% | 20,000 |
| 2017/02/23 | 1,845 | 1,847 | 1,798 | 1,818 | -22 | -1.2% | 38,400 |
| 2017/02/22 | 1,828 | 1,843 | 1,820 | 1,840 | +3 | +0.2% | 29,600 |
| 2017/02/21 | 1,816 | 1,847 | 1,816 | 1,837 | +11 | +0.6% | 36,200 |
| 2017/02/20 | 1,791 | 1,828 | 1,780 | 1,826 | +24 | +1.3% | 38,200 |
| 2017/02/17 | 1,771 | 1,806 | 1,771 | 1,802 | +31 | +1.8% | 42,000 |
| 2017/02/16 | 1,764 | 1,783 | 1,756 | 1,771 | -17 | -1% | 44,600 |
| 2017/02/15 | 1,788 | 1,800 | 1,779 | 1,788 | ±0 | ±0% | 31,200 |
| 2017/02/14 | 1,766 | 1,835 | 1,765 | 1,788 | +25 | +1.4% | 71,300 |
| 2017/02/13 | 1,702 | 1,767 | 1,702 | 1,763 | +71 | +4.2% | 51,900 |
| 2017/02/10 | 1,680 | 1,703 | 1,665 | 1,692 | +27 | +1.6% | 32,300 |
| 2017/02/09 | 1,656 | 1,665 | 1,652 | 1,665 | -2 | -0.1% | 14,000 |
| 2017/02/08 | 1,658 | 1,668 | 1,653 | 1,667 | +15 | +0.9% | 13,800 |
| 2017/02/07 | 1,666 | 1,666 | 1,646 | 1,652 | -19 | -1.1% | 13,300 |
| 2017/02/06 | 1,643 | 1,674 | 1,641 | 1,671 | +28 | +1.7% | 29,000 |
| 2017/02/03 | 1,646 | 1,670 | 1,642 | 1,643 | +2 | +0.1% | 21,800 |
| 2017/02/02 | 1,679 | 1,680 | 1,639 | 1,641 | -34 | -2% | 20,200 |
| 2017/02/01 | 1,662 | 1,681 | 1,641 | 1,675 | +2 | +0.1% | 21,300 |
2001～
2050
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
