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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 121 | 123 | 121 | 123 | -1 | -0.8% | 69,000 |
| 2010/07/16 | 126 | 126 | 122 | 124 | -3 | -2.4% | 102,000 |
| 2010/07/15 | 130 | 130 | 127 | 127 | -3 | -2.3% | 187,000 |
| 2010/07/14 | 129 | 131 | 128 | 130 | +3 | +2.4% | 132,000 |
| 2010/07/13 | 130 | 133 | 127 | 127 | -2 | -1.6% | 323,000 |
| 2010/07/12 | 127 | 129 | 127 | 129 | +3 | +2.4% | 245,000 |
| 2010/07/09 | 125 | 127 | 124 | 126 | ±0 | ±0% | 148,000 |
| 2010/07/08 | 125 | 127 | 125 | 126 | +3 | +2.4% | 62,000 |
| 2010/07/07 | 124 | 124 | 122 | 123 | -1 | -0.8% | 47,000 |
| 2010/07/06 | 124 | 124 | 122 | 124 | ±0 | ±0% | 80,000 |
| 2010/07/05 | 121 | 124 | 121 | 124 | +2 | +1.6% | 46,000 |
| 2010/07/02 | 123 | 123 | 122 | 122 | +1 | +0.8% | 161,000 |
| 2010/07/01 | 122 | 124 | 121 | 121 | -2 | -1.6% | 90,000 |
| 2010/06/30 | 122 | 125 | 121 | 123 | -1 | -0.8% | 87,000 |
| 2010/06/29 | 127 | 127 | 123 | 124 | -2 | -1.6% | 66,000 |
| 2010/06/28 | 125 | 126 | 125 | 126 | ±0 | ±0% | 27,000 |
| 2010/06/25 | 129 | 129 | 126 | 126 | -3 | -2.3% | 120,000 |
| 2010/06/24 | 130 | 130 | 129 | 129 | -1 | -0.8% | 41,000 |
| 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 |
3651～
3700
件表示中 / 3724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 | 111,700円 | +2.4% | -9.2% | 2.69% | 19.08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 | 181,200円 | +0.6% | -9.6% | 4.53% | 7.34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 | 18,000円 | +2.0% | - | 0.00% | - | 1.90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 | 78,100円 | +3.7% | +18.5% | 3.33% | 9.87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 | 64,300円 | +1.1% | -68.4% | 4.35% | 103.88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
