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 |
|---|---|---|---|---|---|---|---|
| 2017/01/31 | 1,677 | 1,685 | 1,665 | 1,673 | -34 | -2% | 21,400 |
| 2017/01/30 | 1,677 | 1,717 | 1,676 | 1,707 | +39 | +2.3% | 28,400 |
| 2017/01/27 | 1,719 | 1,719 | 1,667 | 1,668 | -51 | -3% | 61,700 |
| 2017/01/26 | 1,724 | 1,730 | 1,710 | 1,719 | +5 | +0.3% | 32,500 |
| 2017/01/25 | 1,697 | 1,723 | 1,686 | 1,714 | +26 | +1.5% | 39,400 |
| 2017/01/24 | 1,687 | 1,690 | 1,664 | 1,688 | -1 | -0.1% | 24,200 |
| 2017/01/23 | 1,700 | 1,700 | 1,661 | 1,689 | -11 | -0.6% | 30,900 |
| 2017/01/20 | 1,697 | 1,703 | 1,674 | 1,700 | +3 | +0.2% | 33,900 |
| 2017/01/19 | 1,680 | 1,700 | 1,672 | 1,697 | +22 | +1.3% | 44,300 |
| 2017/01/18 | 1,631 | 1,683 | 1,615 | 1,675 | +39 | +2.4% | 36,300 |
| 2017/01/17 | 1,641 | 1,643 | 1,634 | 1,636 | -20 | -1.2% | 20,800 |
| 2017/01/16 | 1,654 | 1,656 | 1,630 | 1,656 | -5 | -0.3% | 21,200 |
| 2017/01/13 | 1,656 | 1,667 | 1,639 | 1,661 | -2 | -0.1% | 17,100 |
| 2017/01/12 | 1,674 | 1,674 | 1,651 | 1,663 | -11 | -0.7% | 16,900 |
| 2017/01/11 | 1,668 | 1,678 | 1,657 | 1,674 | +3 | +0.2% | 28,800 |
| 2017/01/10 | 1,664 | 1,676 | 1,655 | 1,671 | -3 | -0.2% | 45,200 |
| 2017/01/06 | 1,662 | 1,677 | 1,661 | 1,674 | +13 | +0.8% | 49,600 |
| 2017/01/05 | 1,656 | 1,662 | 1,648 | 1,661 | +5 | +0.3% | 30,700 |
| 2017/01/04 | 1,578 | 1,657 | 1,578 | 1,656 | +88 | +5.6% | 47,100 |
| 2016/12/30 | 1,562 | 1,569 | 1,548 | 1,568 | +7 | +0.4% | 11,000 |
| 2016/12/29 | 1,575 | 1,575 | 1,551 | 1,561 | -17 | -1.1% | 23,800 |
| 2016/12/28 | 1,570 | 1,578 | 1,565 | 1,578 | +7 | +0.4% | 9,600 |
| 2016/12/27 | 1,589 | 1,589 | 1,568 | 1,571 | -18 | -1.1% | 23,400 |
| 2016/12/26 | 1,588 | 1,603 | 1,582 | 1,589 | -19 | -1.2% | 26,600 |
| 2016/12/22 | 1,600 | 1,614 | 1,584 | 1,608 | -32 | -2% | 39,200 |
| 2016/12/21 | 1,652 | 1,655 | 1,637 | 1,640 | -12 | -0.7% | 33,600 |
| 2016/12/20 | 1,634 | 1,656 | 1,634 | 1,652 | +12 | +0.7% | 35,200 |
| 2016/12/19 | 1,627 | 1,643 | 1,627 | 1,640 | -3 | -0.2% | 15,800 |
| 2016/12/16 | 1,646 | 1,648 | 1,621 | 1,643 | +4 | +0.2% | 38,600 |
| 2016/12/15 | 1,641 | 1,656 | 1,625 | 1,639 | -4 | -0.2% | 37,700 |
| 2016/12/14 | 1,646 | 1,646 | 1,627 | 1,643 | -3 | -0.2% | 19,500 |
| 2016/12/13 | 1,634 | 1,646 | 1,625 | 1,646 | +14 | +0.9% | 33,600 |
| 2016/12/12 | 1,639 | 1,639 | 1,614 | 1,632 | -8 | -0.5% | 23,900 |
| 2016/12/09 | 1,638 | 1,646 | 1,622 | 1,640 | +3 | +0.2% | 44,400 |
| 2016/12/08 | 1,646 | 1,660 | 1,632 | 1,637 | -5 | -0.3% | 51,700 |
| 2016/12/07 | 1,623 | 1,645 | 1,622 | 1,642 | +22 | +1.4% | 56,800 |
| 2016/12/06 | 1,605 | 1,624 | 1,605 | 1,620 | +19 | +1.2% | 46,200 |
| 2016/12/05 | 1,600 | 1,605 | 1,594 | 1,601 | ±0 | ±0% | 20,900 |
| 2016/12/02 | 1,600 | 1,609 | 1,594 | 1,601 | +3 | +0.2% | 28,500 |
| 2016/12/01 | 1,600 | 1,600 | 1,574 | 1,598 | +1 | +0.1% | 66,100 |
| 2016/11/30 | 1,593 | 1,600 | 1,593 | 1,597 | +7 | +0.4% | 29,800 |
| 2016/11/29 | 1,587 | 1,590 | 1,581 | 1,590 | +3 | +0.2% | 22,400 |
| 2016/11/28 | 1,588 | 1,588 | 1,581 | 1,587 | +1 | +0.1% | 15,600 |
| 2016/11/25 | 1,580 | 1,589 | 1,572 | 1,586 | +10 | +0.6% | 31,900 |
| 2016/11/24 | 1,560 | 1,577 | 1,552 | 1,576 | +21 | +1.4% | 31,300 |
| 2016/11/22 | 1,551 | 1,558 | 1,546 | 1,555 | +4 | +0.3% | 43,900 |
| 2016/11/21 | 1,550 | 1,558 | 1,548 | 1,551 | +1 | +0.1% | 31,500 |
| 2016/11/18 | 1,546 | 1,554 | 1,534 | 1,550 | +8 | +0.5% | 26,000 |
| 2016/11/17 | 1,523 | 1,543 | 1,519 | 1,542 | +5 | +0.3% | 22,200 |
| 2016/11/16 | 1,533 | 1,538 | 1,523 | 1,537 | +8 | +0.5% | 16,600 |
2051～
2100
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
