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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,141 | 1,156 | 1,133 | 1,153 | +13 | +1.1% | 44,200 |
| 2025/09/12 | 1,149 | 1,152 | 1,139 | 1,140 | -4 | -0.3% | 38,600 |
| 2025/09/11 | 1,149 | 1,149 | 1,135 | 1,144 | -6 | -0.5% | 29,300 |
| 2025/09/10 | 1,144 | 1,150 | 1,132 | 1,150 | +3 | +0.3% | 31,300 |
| 2025/09/09 | 1,147 | 1,156 | 1,132 | 1,147 | +1 | +0.1% | 34,300 |
| 2025/09/08 | 1,146 | 1,153 | 1,143 | 1,146 | +5 | +0.4% | 24,500 |
| 2025/09/05 | 1,140 | 1,158 | 1,137 | 1,141 | +9 | +0.8% | 69,100 |
| 2025/09/04 | 1,127 | 1,134 | 1,122 | 1,132 | +5 | +0.4% | 24,000 |
| 2025/09/03 | 1,130 | 1,137 | 1,121 | 1,127 | -1 | -0.1% | 35,500 |
| 2025/09/02 | 1,121 | 1,139 | 1,121 | 1,128 | +12 | +1.1% | 41,400 |
| 2025/09/01 | 1,110 | 1,122 | 1,104 | 1,116 | +7 | +0.6% | 22,300 |
| 2025/08/29 | 1,119 | 1,119 | 1,109 | 1,109 | -10 | -0.9% | 42,900 |
| 2025/08/28 | 1,123 | 1,123 | 1,114 | 1,119 | -6 | -0.5% | 36,900 |
| 2025/08/27 | 1,119 | 1,133 | 1,119 | 1,125 | +6 | +0.5% | 39,300 |
| 2025/08/26 | 1,139 | 1,141 | 1,119 | 1,119 | -21 | -1.8% | 52,100 |
| 2025/08/25 | 1,140 | 1,149 | 1,128 | 1,140 | +5 | +0.4% | 51,700 |
| 2025/08/22 | 1,129 | 1,140 | 1,120 | 1,135 | +9 | +0.8% | 44,500 |
| 2025/08/21 | 1,131 | 1,134 | 1,120 | 1,126 | -8 | -0.7% | 41,000 |
| 2025/08/20 | 1,151 | 1,151 | 1,133 | 1,134 | -17 | -1.5% | 37,700 |
| 2025/08/19 | 1,166 | 1,166 | 1,150 | 1,151 | -9 | -0.8% | 23,100 |
| 2025/08/18 | 1,148 | 1,161 | 1,148 | 1,160 | +12 | +1% | 32,300 |
| 2025/08/15 | 1,160 | 1,160 | 1,135 | 1,148 | -9 | -0.8% | 46,100 |
| 2025/08/14 | 1,185 | 1,194 | 1,155 | 1,157 | -27 | -2.3% | 37,600 |
| 2025/08/13 | 1,170 | 1,189 | 1,165 | 1,184 | +16 | +1.4% | 45,900 |
| 2025/08/12 | 1,150 | 1,169 | 1,134 | 1,168 | +19 | +1.7% | 77,200 |
| 2025/08/08 | 1,147 | 1,155 | 1,138 | 1,149 | +5 | +0.4% | 51,700 |
| 2025/08/07 | 1,117 | 1,170 | 1,101 | 1,144 | +17 | +1.5% | 155,400 |
| 2025/08/06 | 1,119 | 1,128 | 1,117 | 1,127 | +11 | +1% | 32,800 |
| 2025/08/05 | 1,114 | 1,118 | 1,105 | 1,116 | +1 | +0.1% | 16,200 |
| 2025/08/04 | 1,102 | 1,115 | 1,100 | 1,115 | -6 | -0.5% | 27,300 |
| 2025/08/01 | 1,110 | 1,127 | 1,104 | 1,121 | +11 | +1% | 36,500 |
| 2025/07/31 | 1,109 | 1,113 | 1,102 | 1,110 | +8 | +0.7% | 17,400 |
| 2025/07/30 | 1,113 | 1,118 | 1,097 | 1,102 | -11 | -1% | 31,500 |
| 2025/07/29 | 1,089 | 1,121 | 1,080 | 1,113 | +15 | +1.4% | 76,500 |
| 2025/07/28 | 1,106 | 1,106 | 1,096 | 1,098 | -4 | -0.4% | 15,500 |
| 2025/07/25 | 1,118 | 1,120 | 1,102 | 1,102 | -29 | -2.6% | 40,600 |
| 2025/07/24 | 1,124 | 1,133 | 1,106 | 1,131 | +7 | +0.6% | 43,100 |
| 2025/07/23 | 1,099 | 1,130 | 1,097 | 1,124 | +40 | +3.7% | 65,400 |
| 2025/07/22 | 1,093 | 1,099 | 1,082 | 1,084 | -4 | -0.4% | 25,100 |
| 2025/07/18 | 1,088 | 1,096 | 1,086 | 1,088 | -4 | -0.4% | 12,100 |
| 2025/07/17 | 1,086 | 1,093 | 1,085 | 1,092 | +5 | +0.5% | 13,200 |
| 2025/07/16 | 1,096 | 1,098 | 1,085 | 1,087 | -7 | -0.6% | 19,700 |
| 2025/07/15 | 1,101 | 1,107 | 1,092 | 1,094 | -13 | -1.2% | 31,200 |
| 2025/07/14 | 1,101 | 1,108 | 1,093 | 1,107 | +12 | +1.1% | 25,800 |
| 2025/07/11 | 1,105 | 1,105 | 1,089 | 1,095 | +7 | +0.6% | 18,000 |
| 2025/07/10 | 1,100 | 1,103 | 1,086 | 1,088 | -20 | -1.8% | 49,800 |
| 2025/07/09 | 1,081 | 1,108 | 1,081 | 1,108 | +31 | +2.9% | 34,900 |
| 2025/07/08 | 1,089 | 1,091 | 1,076 | 1,077 | -8 | -0.7% | 37,600 |
| 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 |
1～
50
件表示中 / 3784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 | 115,300円 | +2.4% | -9.2% | 2.60% | 19.70倍 | 0.40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 |
| 東邦化 | 80,400円 | +0.7% | -5.9% | 2.74% | 14.70倍 | 0.81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 |
| 稀元素 | 70,300円 | +1.1% | -68.4% | 3.98% | 113.57倍 | 0.45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 |
| リベルタ | 241,700円 | +27.4% | +500.0% | 0.41% | 89.95倍 | 10.94倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| ＫＩＭＯＴＯ | 25,800円 | -5.3% | -16.5% | 2.71% | 14.54倍 | 0.62倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
市場注目の銘柄
チャート関連のコラム
