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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 129 | 131 | 129 | 130 | -1 | -0.8% | 64,000 |
| 2010/06/22 | 131 | 132 | 130 | 131 | ±0 | ±0% | 53,000 |
| 2010/06/21 | 128 | 131 | 128 | 131 | +3 | +2.3% | 136,000 |
| 2010/06/18 | 127 | 128 | 127 | 128 | +2 | +1.6% | 64,000 |
| 2010/06/17 | 129 | 129 | 126 | 126 | -3 | -2.3% | 91,000 |
| 2010/06/16 | 129 | 129 | 128 | 129 | +1 | +0.8% | 88,000 |
| 2010/06/15 | 128 | 129 | 127 | 128 | ±0 | ±0% | 68,000 |
| 2010/06/14 | 128 | 129 | 127 | 128 | +3 | +2.4% | 152,000 |
| 2010/06/11 | 127 | 127 | 124 | 125 | +1 | +0.8% | 241,000 |
| 2010/06/10 | 125 | 125 | 123 | 124 | ±0 | ±0% | 87,000 |
| 2010/06/09 | 124 | 124 | 123 | 124 | +1 | +0.8% | 36,000 |
| 2010/06/08 | 122 | 124 | 122 | 123 | ±0 | ±0% | 140,000 |
| 2010/06/07 | 125 | 125 | 123 | 123 | -5 | -3.9% | 85,000 |
| 2010/06/04 | 127 | 128 | 127 | 128 | ±0 | ±0% | 42,000 |
| 2010/06/03 | 126 | 129 | 125 | 128 | +3 | +2.4% | 118,000 |
| 2010/06/02 | 123 | 125 | 123 | 125 | +1 | +0.8% | 74,000 |
| 2010/06/01 | 124 | 125 | 124 | 124 | -1 | -0.8% | 97,000 |
| 2010/05/31 | 122 | 125 | 122 | 125 | +3 | +2.5% | 71,000 |
| 2010/05/28 | 124 | 124 | 122 | 122 | -1 | -0.8% | 179,000 |
| 2010/05/27 | 122 | 123 | 121 | 123 | +1 | +0.8% | 209,000 |
| 2010/05/26 | 124 | 124 | 122 | 122 | -3 | -2.4% | 163,000 |
| 2010/05/25 | 124 | 125 | 123 | 125 | ±0 | ±0% | 190,000 |
| 2010/05/24 | 125 | 126 | 123 | 125 | ±0 | ±0% | 175,000 |
| 2010/05/21 | 126 | 126 | 124 | 125 | -3 | -2.3% | 299,000 |
| 2010/05/20 | 127 | 129 | 127 | 128 | -1 | -0.8% | 127,000 |
| 2010/05/19 | 127 | 129 | 126 | 129 | ±0 | ±0% | 188,000 |
| 2010/05/18 | 129 | 130 | 128 | 129 | +1 | +0.8% | 148,000 |
| 2010/05/17 | 134 | 134 | 128 | 128 | -7 | -5.2% | 367,000 |
| 2010/05/14 | 134 | 136 | 133 | 135 | -1 | -0.7% | 240,000 |
| 2010/05/13 | 136 | 137 | 135 | 136 | +1 | +0.7% | 270,000 |
| 2010/05/12 | 137 | 137 | 132 | 135 | -1 | -0.7% | 194,000 |
| 2010/05/11 | 137 | 140 | 133 | 136 | ±0 | ±0% | 294,000 |
| 2010/05/10 | 132 | 136 | 132 | 136 | +4 | +3% | 317,000 |
| 2010/05/07 | 133 | 134 | 131 | 132 | -6 | -4.3% | 448,000 |
| 2010/05/06 | 138 | 139 | 137 | 138 | -3 | -2.1% | 286,000 |
| 2010/04/30 | 141 | 143 | 141 | 141 | ±0 | ±0% | 155,000 |
| 2010/04/28 | 142 | 142 | 141 | 141 | -4 | -2.8% | 329,000 |
| 2010/04/27 | 144 | 145 | 142 | 145 | +1 | +0.7% | 227,000 |
| 2010/04/26 | 142 | 144 | 141 | 144 | +3 | +2.1% | 176,000 |
| 2010/04/23 | 140 | 142 | 140 | 141 | ±0 | ±0% | 122,000 |
| 2010/04/22 | 141 | 142 | 140 | 141 | -1 | -0.7% | 167,000 |
| 2010/04/21 | 140 | 143 | 140 | 142 | +2 | +1.4% | 373,000 |
| 2010/04/20 | 142 | 142 | 139 | 140 | ±0 | ±0% | 236,000 |
| 2010/04/19 | 143 | 143 | 140 | 140 | -6 | -4.1% | 392,000 |
| 2010/04/16 | 148 | 148 | 145 | 146 | -1 | -0.7% | 181,000 |
| 2010/04/15 | 151 | 151 | 147 | 147 | -3 | -2% | 573,000 |
| 2010/04/14 | 145 | 151 | 144 | 150 | +5 | +3.4% | 1,095,000 |
| 2010/04/13 | 147 | 147 | 144 | 145 | -3 | -2% | 271,000 |
| 2010/04/12 | 146 | 148 | 145 | 148 | +5 | +3.5% | 809,000 |
| 2010/04/09 | 141 | 143 | 141 | 143 | +2 | +1.4% | 285,000 |
3401～
3450
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 | 160,000円 | +6.9% | +4.6% | 1.25% | 75.97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 | 144,400円 | +11.9% | +1.0% | 1.73% | 13.09倍 | 1.37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 | 17,700円 | -7.7% | +5.2% | 1.30% | 23.67倍 | 3.52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 | 97,600円 | +0.5% | -57.9% | 2.05% | 44.96倍 | 2.72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 | 39,200円 | +2.5% | -18.9% | 4.85% | 7.73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
