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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,231 | 1,246 | 1,231 | 1,246 | +16 | +1.3% | 11,200 |
| 2023/01/20 | 1,241 | 1,241 | 1,230 | 1,230 | -4 | -0.3% | 4,900 |
| 2023/01/19 | 1,232 | 1,236 | 1,229 | 1,234 | -7 | -0.6% | 4,600 |
| 2023/01/18 | 1,234 | 1,241 | 1,221 | 1,241 | +21 | +1.7% | 6,400 |
| 2023/01/17 | 1,220 | 1,232 | 1,218 | 1,220 | ±0 | ±0% | 12,500 |
| 2023/01/16 | 1,226 | 1,227 | 1,220 | 1,220 | -8 | -0.7% | 10,100 |
| 2023/01/13 | 1,247 | 1,247 | 1,224 | 1,228 | -7 | -0.6% | 14,500 |
| 2023/01/12 | 1,240 | 1,240 | 1,232 | 1,235 | -5 | -0.4% | 4,900 |
| 2023/01/11 | 1,234 | 1,246 | 1,234 | 1,240 | +6 | +0.5% | 11,100 |
| 2023/01/10 | 1,244 | 1,247 | 1,230 | 1,234 | +3 | +0.2% | 18,700 |
| 2023/01/06 | 1,223 | 1,234 | 1,221 | 1,231 | +6 | +0.5% | 12,100 |
| 2023/01/05 | 1,230 | 1,230 | 1,223 | 1,225 | -9 | -0.7% | 10,700 |
| 2023/01/04 | 1,246 | 1,250 | 1,234 | 1,234 | -8 | -0.6% | 16,100 |
| 2022/12/30 | 1,251 | 1,261 | 1,242 | 1,242 | -10 | -0.8% | 9,700 |
| 2022/12/29 | 1,231 | 1,252 | 1,231 | 1,252 | +4 | +0.3% | 14,400 |
| 2022/12/28 | 1,230 | 1,248 | 1,226 | 1,248 | +14 | +1.1% | 23,400 |
| 2022/12/27 | 1,237 | 1,241 | 1,232 | 1,234 | -1 | -0.1% | 11,300 |
| 2022/12/26 | 1,237 | 1,239 | 1,233 | 1,235 | +2 | +0.2% | 9,800 |
| 2022/12/23 | 1,224 | 1,238 | 1,223 | 1,233 | +2 | +0.2% | 14,300 |
| 2022/12/22 | 1,231 | 1,240 | 1,225 | 1,231 | ±0 | ±0% | 39,100 |
| 2022/12/21 | 1,259 | 1,259 | 1,225 | 1,231 | -27 | -2.1% | 47,600 |
| 2022/12/20 | 1,276 | 1,280 | 1,256 | 1,258 | -18 | -1.4% | 36,900 |
| 2022/12/19 | 1,294 | 1,294 | 1,276 | 1,276 | -13 | -1% | 11,700 |
| 2022/12/16 | 1,293 | 1,306 | 1,289 | 1,289 | -4 | -0.3% | 84,200 |
| 2022/12/15 | 1,274 | 1,301 | 1,268 | 1,293 | +18 | +1.4% | 31,500 |
| 2022/12/14 | 1,293 | 1,296 | 1,266 | 1,275 | -18 | -1.4% | 39,400 |
| 2022/12/13 | 1,298 | 1,304 | 1,291 | 1,293 | +13 | +1% | 17,200 |
| 2022/12/12 | 1,283 | 1,289 | 1,276 | 1,280 | -14 | -1.1% | 18,400 |
| 2022/12/09 | 1,265 | 1,295 | 1,265 | 1,294 | +14 | +1.1% | 27,100 |
| 2022/12/08 | 1,277 | 1,281 | 1,267 | 1,280 | +6 | +0.5% | 19,300 |
| 2022/12/07 | 1,289 | 1,290 | 1,265 | 1,274 | -35 | -2.7% | 63,300 |
| 2022/12/06 | 1,321 | 1,321 | 1,309 | 1,309 | -14 | -1.1% | 14,500 |
| 2022/12/05 | 1,325 | 1,327 | 1,319 | 1,323 | -4 | -0.3% | 15,600 |
| 2022/12/02 | 1,335 | 1,337 | 1,324 | 1,327 | -18 | -1.3% | 23,600 |
| 2022/12/01 | 1,352 | 1,354 | 1,340 | 1,345 | -6 | -0.4% | 11,900 |
| 2022/11/30 | 1,365 | 1,365 | 1,351 | 1,351 | -14 | -1% | 8,100 |
| 2022/11/29 | 1,373 | 1,377 | 1,365 | 1,365 | -34 | -2.4% | 14,700 |
| 2022/11/28 | 1,396 | 1,399 | 1,389 | 1,399 | +2 | +0.1% | 8,500 |
| 2022/11/25 | 1,398 | 1,398 | 1,390 | 1,397 | -1 | -0.1% | 7,600 |
| 2022/11/24 | 1,390 | 1,398 | 1,387 | 1,398 | +7 | +0.5% | 18,400 |
| 2022/11/22 | 1,385 | 1,393 | 1,384 | 1,391 | +13 | +0.9% | 15,500 |
| 2022/11/21 | 1,373 | 1,378 | 1,371 | 1,378 | +7 | +0.5% | 17,100 |
| 2022/11/18 | 1,370 | 1,383 | 1,362 | 1,371 | -6 | -0.4% | 18,100 |
| 2022/11/17 | 1,356 | 1,377 | 1,356 | 1,377 | +11 | +0.8% | 5,400 |
| 2022/11/16 | 1,368 | 1,368 | 1,356 | 1,366 | -2 | -0.1% | 8,500 |
| 2022/11/15 | 1,365 | 1,370 | 1,362 | 1,368 | +14 | +1% | 13,400 |
| 2022/11/14 | 1,371 | 1,371 | 1,354 | 1,354 | -20 | -1.5% | 15,100 |
| 2022/11/11 | 1,395 | 1,395 | 1,358 | 1,374 | -8 | -0.6% | 24,700 |
| 2022/11/10 | 1,385 | 1,391 | 1,381 | 1,382 | +1 | +0.1% | 17,400 |
| 2022/11/09 | 1,384 | 1,386 | 1,378 | 1,381 | +1 | +0.1% | 8,800 |
651～
700
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
