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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 1,598 | 1,615 | 1,587 | 1,587 | -4 | -0.3% | 9,100 |
| 2024/01/16 | 1,624 | 1,624 | 1,591 | 1,591 | -33 | -2% | 14,400 |
| 2024/01/15 | 1,605 | 1,627 | 1,605 | 1,624 | +24 | +1.5% | 10,100 |
| 2024/01/12 | 1,619 | 1,626 | 1,592 | 1,600 | -23 | -1.4% | 15,800 |
| 2024/01/11 | 1,628 | 1,628 | 1,611 | 1,623 | +9 | +0.6% | 15,900 |
| 2024/01/10 | 1,605 | 1,630 | 1,600 | 1,614 | +13 | +0.8% | 27,000 |
| 2024/01/09 | 1,593 | 1,601 | 1,592 | 1,601 | +9 | +0.6% | 11,400 |
| 2024/01/05 | 1,578 | 1,592 | 1,577 | 1,592 | +14 | +0.9% | 9,500 |
| 2024/01/04 | 1,555 | 1,585 | 1,541 | 1,578 | +35 | +2.3% | 9,600 |
| 2023/12/29 | 1,530 | 1,552 | 1,530 | 1,543 | +13 | +0.8% | 9,500 |
| 2023/12/28 | 1,515 | 1,530 | 1,514 | 1,530 | +4 | +0.3% | 4,800 |
| 2023/12/27 | 1,512 | 1,533 | 1,506 | 1,526 | +26 | +1.7% | 15,200 |
| 2023/12/26 | 1,507 | 1,515 | 1,500 | 1,500 | -13 | -0.9% | 12,200 |
| 2023/12/25 | 1,532 | 1,532 | 1,503 | 1,513 | -17 | -1.1% | 10,200 |
| 2023/12/22 | 1,522 | 1,533 | 1,522 | 1,530 | +9 | +0.6% | 7,700 |
| 2023/12/21 | 1,540 | 1,540 | 1,518 | 1,521 | -33 | -2.1% | 9,600 |
| 2023/12/20 | 1,546 | 1,563 | 1,544 | 1,554 | +15 | +1% | 16,600 |
| 2023/12/19 | 1,532 | 1,539 | 1,522 | 1,539 | +7 | +0.5% | 8,500 |
| 2023/12/18 | 1,554 | 1,554 | 1,518 | 1,532 | -22 | -1.4% | 9,900 |
| 2023/12/15 | 1,535 | 1,555 | 1,527 | 1,554 | +30 | +2% | 42,300 |
| 2023/12/14 | 1,542 | 1,542 | 1,523 | 1,524 | -12 | -0.8% | 10,400 |
| 2023/12/13 | 1,554 | 1,554 | 1,533 | 1,536 | -11 | -0.7% | 8,600 |
| 2023/12/12 | 1,554 | 1,555 | 1,545 | 1,547 | -1 | -0.1% | 12,000 |
| 2023/12/11 | 1,534 | 1,554 | 1,534 | 1,548 | +29 | +1.9% | 14,000 |
| 2023/12/08 | 1,547 | 1,555 | 1,511 | 1,519 | -36 | -2.3% | 30,100 |
| 2023/12/07 | 1,544 | 1,560 | 1,541 | 1,555 | +2 | +0.1% | 13,400 |
| 2023/12/06 | 1,520 | 1,561 | 1,520 | 1,553 | +34 | +2.2% | 18,800 |
| 2023/12/05 | 1,530 | 1,535 | 1,519 | 1,519 | -17 | -1.1% | 14,000 |
| 2023/12/04 | 1,545 | 1,546 | 1,535 | 1,536 | -12 | -0.8% | 8,500 |
| 2023/12/01 | 1,557 | 1,558 | 1,546 | 1,548 | -9 | -0.6% | 10,700 |
| 2023/11/30 | 1,550 | 1,557 | 1,544 | 1,557 | -4 | -0.3% | 9,400 |
| 2023/11/29 | 1,571 | 1,576 | 1,559 | 1,561 | -18 | -1.1% | 8,200 |
| 2023/11/28 | 1,585 | 1,585 | 1,570 | 1,579 | ±0 | ±0% | 7,700 |
| 2023/11/27 | 1,583 | 1,588 | 1,578 | 1,579 | +2 | +0.1% | 9,900 |
| 2023/11/24 | 1,580 | 1,583 | 1,575 | 1,577 | -3 | -0.2% | 8,600 |
| 2023/11/22 | 1,585 | 1,587 | 1,575 | 1,580 | +5 | +0.3% | 8,800 |
| 2023/11/21 | 1,589 | 1,589 | 1,574 | 1,575 | +1 | +0.1% | 9,200 |
| 2023/11/20 | 1,589 | 1,590 | 1,574 | 1,574 | -14 | -0.9% | 16,200 |
| 2023/11/17 | 1,574 | 1,589 | 1,574 | 1,588 | +15 | +1% | 10,500 |
| 2023/11/16 | 1,587 | 1,587 | 1,571 | 1,573 | -18 | -1.1% | 10,700 |
| 2023/11/15 | 1,587 | 1,593 | 1,584 | 1,591 | +13 | +0.8% | 15,700 |
| 2023/11/14 | 1,586 | 1,586 | 1,570 | 1,578 | -6 | -0.4% | 12,200 |
| 2023/11/13 | 1,589 | 1,593 | 1,578 | 1,584 | -4 | -0.3% | 13,000 |
| 2023/11/10 | 1,585 | 1,589 | 1,574 | 1,588 | +7 | +0.4% | 15,800 |
| 2023/11/09 | 1,570 | 1,581 | 1,562 | 1,581 | +16 | +1% | 18,200 |
| 2023/11/08 | 1,590 | 1,590 | 1,560 | 1,565 | -33 | -2.1% | 21,600 |
| 2023/11/07 | 1,593 | 1,612 | 1,591 | 1,598 | -1 | -0.1% | 20,400 |
| 2023/11/06 | 1,580 | 1,601 | 1,578 | 1,599 | +29 | +1.8% | 41,500 |
| 2023/11/02 | 1,579 | 1,580 | 1,555 | 1,570 | +1 | +0.1% | 22,600 |
| 2023/11/01 | 1,545 | 1,577 | 1,545 | 1,569 | +31 | +2% | 45,700 |
351～
400
件表示中 / 3726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 | 108,500円 | +2.4% | -9.2% | 2.76% | 18.54倍 | 0.38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 |
| フクビ | 77,600円 | +3.7% | +18.5% | 3.35% | 9.81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 |
| リプロセル | 16,900円 | +2.0% | - | 0.00% | - | 1.78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 |
| 稀元素 | 63,300円 | +1.1% | -68.4% | 4.42% | 102.26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 |
| 東邦化 | 72,000円 | +0.7% | -5.9% | 3.06% | 13.17倍 | 0.72倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
市場注目の銘柄
チャート関連のコラム
