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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,593 | 1,594 | 1,584 | 1,584 | ±0 | ±0% | 5,700 |
| 2024/05/01 | 1,585 | 1,588 | 1,579 | 1,584 | -1 | -0.1% | 7,800 |
| 2024/04/30 | 1,579 | 1,585 | 1,570 | 1,585 | +11 | +0.7% | 11,000 |
| 2024/04/26 | 1,563 | 1,574 | 1,537 | 1,574 | +23 | +1.5% | 12,000 |
| 2024/04/25 | 1,562 | 1,562 | 1,551 | 1,551 | -14 | -0.9% | 6,700 |
| 2024/04/24 | 1,544 | 1,567 | 1,544 | 1,565 | +25 | +1.6% | 16,100 |
| 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 |
1～
50
件表示中 / 3448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 | 158,400円 | -5.9% | - | 1.26% | - | 0.49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 |
| パーカー | 96,700円 | +21.5% | +26.0% | 2.28% | 7.33倍 | 0.60倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 北の達人 | 17,900円 | -7.7% | +5.2% | 1.28% | 23.93倍 | 3.56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 |
| 綜研化学 | 291,600円 | +11.7% | +84.4% | 3.26% | 8.94倍 | 0.77倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 東 リ | 40,100円 | +7.5% | +42.9% | 4.74% | 6.50倍 | 0.56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
