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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,538 | 1,544 | 1,530 | 1,540 | +15 | +1% | 5,500 |
| 2024/04/22 | 1,523 | 1,532 | 1,519 | 1,525 | +24 | +1.6% | 8,600 |
| 2024/04/19 | 1,522 | 1,528 | 1,498 | 1,501 | -34 | -2.2% | 18,400 |
| 2024/04/18 | 1,524 | 1,535 | 1,515 | 1,535 | +20 | +1.3% | 4,800 |
| 2024/04/17 | 1,531 | 1,531 | 1,512 | 1,515 | -16 | -1% | 19,800 |
| 2024/04/16 | 1,545 | 1,545 | 1,525 | 1,531 | -24 | -1.5% | 18,900 |
| 2024/04/15 | 1,558 | 1,558 | 1,545 | 1,555 | -5 | -0.3% | 12,000 |
| 2024/04/12 | 1,555 | 1,560 | 1,551 | 1,560 | +5 | +0.3% | 19,500 |
| 2024/04/11 | 1,546 | 1,555 | 1,542 | 1,555 | +1 | +0.1% | 4,300 |
| 2024/04/10 | 1,552 | 1,559 | 1,551 | 1,554 | -9 | -0.6% | 11,400 |
| 2024/04/09 | 1,552 | 1,566 | 1,547 | 1,563 | +11 | +0.7% | 8,400 |
| 2024/04/08 | 1,536 | 1,552 | 1,536 | 1,552 | +18 | +1.2% | 11,600 |
| 2024/04/05 | 1,528 | 1,535 | 1,522 | 1,534 | -15 | -1% | 11,500 |
| 2024/04/04 | 1,541 | 1,552 | 1,535 | 1,549 | +8 | +0.5% | 16,300 |
| 2024/04/03 | 1,533 | 1,547 | 1,523 | 1,541 | +6 | +0.4% | 17,800 |
| 2024/04/02 | 1,544 | 1,544 | 1,533 | 1,535 | -8 | -0.5% | 17,300 |
| 2024/04/01 | 1,563 | 1,567 | 1,543 | 1,543 | ±0 | ±0% | 18,200 |
| 2024/03/29 | 1,531 | 1,546 | 1,530 | 1,543 | +11 | +0.7% | 10,300 |
| 2024/03/28 | 1,556 | 1,565 | 1,532 | 1,532 | -51 | -3.2% | 16,900 |
| 2024/03/27 | 1,585 | 1,585 | 1,579 | 1,583 | +11 | +0.7% | 18,800 |
| 2024/03/26 | 1,567 | 1,582 | 1,566 | 1,572 | +1 | +0.1% | 9,000 |
| 2024/03/25 | 1,598 | 1,598 | 1,567 | 1,571 | -30 | -1.9% | 16,300 |
| 2024/03/22 | 1,604 | 1,606 | 1,597 | 1,601 | -3 | -0.2% | 12,000 |
| 2024/03/21 | 1,600 | 1,606 | 1,596 | 1,604 | +15 | +0.9% | 13,900 |
| 2024/03/19 | 1,593 | 1,594 | 1,575 | 1,589 | -11 | -0.7% | 15,400 |
| 2024/03/18 | 1,599 | 1,601 | 1,588 | 1,600 | +5 | +0.3% | 10,700 |
| 2024/03/15 | 1,591 | 1,595 | 1,581 | 1,595 | +4 | +0.3% | 24,800 |
| 2024/03/14 | 1,584 | 1,591 | 1,574 | 1,591 | +17 | +1.1% | 12,400 |
| 2024/03/13 | 1,582 | 1,582 | 1,554 | 1,574 | +6 | +0.4% | 9,100 |
| 2024/03/12 | 1,557 | 1,568 | 1,547 | 1,568 | +3 | +0.2% | 12,000 |
| 2024/03/11 | 1,595 | 1,595 | 1,555 | 1,565 | -33 | -2.1% | 39,000 |
| 2024/03/08 | 1,594 | 1,610 | 1,588 | 1,598 | +3 | +0.2% | 49,800 |
| 2024/03/07 | 1,600 | 1,601 | 1,590 | 1,595 | +5 | +0.3% | 8,800 |
| 2024/03/06 | 1,592 | 1,602 | 1,585 | 1,590 | -3 | -0.2% | 17,900 |
| 2024/03/05 | 1,593 | 1,607 | 1,570 | 1,593 | ±0 | ±0% | 17,300 |
| 2024/03/04 | 1,618 | 1,618 | 1,590 | 1,593 | -27 | -1.7% | 38,600 |
| 2024/03/01 | 1,591 | 1,620 | 1,590 | 1,620 | +29 | +1.8% | 27,800 |
| 2024/02/29 | 1,588 | 1,612 | 1,584 | 1,591 | +4 | +0.3% | 46,900 |
| 2024/02/28 | 1,641 | 1,646 | 1,574 | 1,587 | +96 | +6.4% | 86,500 |
| 2024/02/27 | 1,491 | 1,502 | 1,491 | 1,491 | -4 | -0.3% | 6,300 |
| 2024/02/26 | 1,527 | 1,530 | 1,495 | 1,495 | -19 | -1.3% | 10,900 |
| 2024/02/22 | 1,505 | 1,515 | 1,505 | 1,514 | +10 | +0.7% | 17,400 |
| 2024/02/21 | 1,478 | 1,509 | 1,474 | 1,504 | +26 | +1.8% | 21,100 |
| 2024/02/20 | 1,483 | 1,490 | 1,470 | 1,478 | -5 | -0.3% | 12,500 |
| 2024/02/19 | 1,482 | 1,492 | 1,481 | 1,483 | +9 | +0.6% | 9,200 |
| 2024/02/16 | 1,479 | 1,482 | 1,468 | 1,474 | +13 | +0.9% | 14,100 |
| 2024/02/15 | 1,492 | 1,492 | 1,461 | 1,461 | -1 | -0.1% | 16,300 |
| 2024/02/14 | 1,500 | 1,501 | 1,459 | 1,462 | -34 | -2.3% | 27,900 |
| 2024/02/13 | 1,484 | 1,510 | 1,483 | 1,496 | +13 | +0.9% | 31,700 |
| 2024/02/09 | 1,570 | 1,575 | 1,465 | 1,483 | -95 | -6% | 65,300 |
251～
300
件表示中 / 3692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 | 134,700円 | +6.9% | +4.6% | 1.48% | 9.95倍 | 0.44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 |
| ハリマ化成Ｇ | 78,900円 | +6.9% | +50.4% | 5.32% | 15.96倍 | 0.51倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| 北の達人 | 14,000円 | - | - | - | - | 2.48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 |
| 日本化 | 210,200円 | +3.8% | +51.1% | 4.38% | 7.06倍 | 0.40倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| 三光合成 | 60,400円 | +1.3% | +12.0% | 3.97% | 6.35倍 | 0.59倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
