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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,111 | 1,111 | 1,083 | 1,085 | -16 | -1.5% | 37,000 |
| 2025/07/04 | 1,117 | 1,122 | 1,100 | 1,101 | -11 | -1% | 21,000 |
| 2025/07/03 | 1,098 | 1,121 | 1,097 | 1,112 | +15 | +1.4% | 31,900 |
| 2025/07/02 | 1,096 | 1,106 | 1,083 | 1,097 | ±0 | ±0% | 32,400 |
| 2025/07/01 | 1,107 | 1,107 | 1,093 | 1,097 | -10 | -0.9% | 24,900 |
| 2025/06/30 | 1,115 | 1,121 | 1,106 | 1,107 | -6 | -0.5% | 25,800 |
| 2025/06/27 | 1,093 | 1,121 | 1,093 | 1,113 | +20 | +1.8% | 27,400 |
| 2025/06/26 | 1,100 | 1,100 | 1,081 | 1,093 | +6 | +0.6% | 20,600 |
| 2025/06/25 | 1,082 | 1,090 | 1,077 | 1,087 | +1 | +0.1% | 36,700 |
| 2025/06/24 | 1,097 | 1,108 | 1,083 | 1,086 | +1 | +0.1% | 21,400 |
| 2025/06/23 | 1,112 | 1,112 | 1,080 | 1,085 | -27 | -2.4% | 47,600 |
| 2025/06/20 | 1,120 | 1,120 | 1,103 | 1,112 | -5 | -0.4% | 40,800 |
| 2025/06/19 | 1,130 | 1,130 | 1,113 | 1,117 | -13 | -1.2% | 16,600 |
| 2025/06/18 | 1,130 | 1,131 | 1,112 | 1,130 | +7 | +0.6% | 19,200 |
| 2025/06/17 | 1,130 | 1,132 | 1,120 | 1,123 | -7 | -0.6% | 19,200 |
| 2025/06/16 | 1,134 | 1,136 | 1,124 | 1,130 | +1 | +0.1% | 20,900 |
| 2025/06/13 | 1,140 | 1,140 | 1,118 | 1,129 | -13 | -1.1% | 42,200 |
| 2025/06/12 | 1,145 | 1,145 | 1,127 | 1,142 | -1 | -0.1% | 24,100 |
| 2025/06/11 | 1,141 | 1,147 | 1,136 | 1,143 | +3 | +0.3% | 22,800 |
| 2025/06/10 | 1,163 | 1,163 | 1,140 | 1,140 | -19 | -1.6% | 25,500 |
| 2025/06/09 | 1,166 | 1,166 | 1,145 | 1,159 | +1 | +0.1% | 19,700 |
| 2025/06/06 | 1,184 | 1,184 | 1,145 | 1,158 | -16 | -1.4% | 49,800 |
| 2025/06/05 | 1,188 | 1,201 | 1,166 | 1,174 | -20 | -1.7% | 34,800 |
| 2025/06/04 | 1,194 | 1,202 | 1,190 | 1,194 | +1 | +0.1% | 13,300 |
| 2025/06/03 | 1,209 | 1,212 | 1,193 | 1,193 | -17 | -1.4% | 17,700 |
| 2025/06/02 | 1,245 | 1,245 | 1,203 | 1,210 | -37 | -3% | 17,200 |
| 2025/05/30 | 1,209 | 1,247 | 1,203 | 1,247 | +28 | +2.3% | 19,600 |
| 2025/05/29 | 1,208 | 1,219 | 1,202 | 1,219 | +16 | +1.3% | 17,500 |
| 2025/05/28 | 1,222 | 1,222 | 1,200 | 1,203 | -15 | -1.2% | 15,000 |
| 2025/05/27 | 1,203 | 1,219 | 1,203 | 1,218 | +12 | +1% | 14,000 |
| 2025/05/26 | 1,207 | 1,211 | 1,192 | 1,206 | -3 | -0.2% | 17,200 |
| 2025/05/23 | 1,190 | 1,215 | 1,190 | 1,209 | +21 | +1.8% | 15,800 |
| 2025/05/22 | 1,228 | 1,237 | 1,182 | 1,188 | -40 | -3.3% | 53,300 |
| 2025/05/21 | 1,231 | 1,242 | 1,218 | 1,228 | -3 | -0.2% | 14,400 |
| 2025/05/20 | 1,254 | 1,255 | 1,231 | 1,231 | -23 | -1.8% | 15,800 |
| 2025/05/19 | 1,265 | 1,270 | 1,246 | 1,254 | -12 | -0.9% | 17,100 |
| 2025/05/16 | 1,265 | 1,275 | 1,256 | 1,266 | -9 | -0.7% | 10,200 |
| 2025/05/15 | 1,293 | 1,305 | 1,271 | 1,275 | -36 | -2.7% | 27,900 |
| 2025/05/14 | 1,335 | 1,335 | 1,281 | 1,311 | -25 | -1.9% | 23,200 |
| 2025/05/13 | 1,383 | 1,392 | 1,331 | 1,336 | -44 | -3.2% | 18,900 |
| 2025/05/12 | 1,370 | 1,411 | 1,341 | 1,380 | -5 | -0.4% | 26,800 |
| 2025/05/09 | 1,339 | 1,401 | 1,329 | 1,385 | +49 | +3.7% | 23,800 |
| 2025/05/08 | 1,332 | 1,336 | 1,318 | 1,336 | -4 | -0.3% | 9,700 |
| 2025/05/07 | 1,331 | 1,357 | 1,315 | 1,340 | -7 | -0.5% | 21,900 |
| 2025/05/02 | 1,342 | 1,352 | 1,315 | 1,347 | -1 | -0.1% | 16,100 |
| 2025/05/01 | 1,344 | 1,400 | 1,316 | 1,348 | ±0 | ±0% | 57,300 |
| 2025/04/30 | 1,344 | 1,378 | 1,323 | 1,348 | -2 | -0.1% | 39,200 |
| 2025/04/28 | 1,345 | 1,350 | 1,328 | 1,350 | +5 | +0.4% | 18,600 |
| 2025/04/25 | 1,398 | 1,398 | 1,338 | 1,345 | -53 | -3.8% | 21,100 |
| 2025/04/24 | 1,344 | 1,398 | 1,333 | 1,398 | +54 | +4% | 15,600 |
1～
50
件表示中 / 3736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 |
| ニッタゼラチン | 86,500円 | +3.2% | -1.1% | 2.77% | 7.48倍 | 0.76倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 稀元素 | 65,000円 | +1.1% | -68.4% | 4.31% | 105.01倍 | 0.42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 |
| 積化成 | 33,600円 | -16.8% | +999.9% | 2.98% | - | 0.31倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| 田中化研 | 42,000円 | +26.0% | - | 0.00% | - | 0.81倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
市場注目の銘柄
チャート関連のコラム
