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 |
---|---|---|---|---|---|---|---|
2021/01/29 | 1,460 | 1,461 | 1,426 | 1,426 | -37 | -2.5% | 31,500 |
2021/01/28 | 1,440 | 1,474 | 1,437 | 1,463 | ±0 | ±0% | 44,500 |
2021/01/27 | 1,465 | 1,470 | 1,452 | 1,463 | +5 | +0.3% | 21,900 |
2021/01/26 | 1,450 | 1,460 | 1,446 | 1,458 | ±0 | ±0% | 25,900 |
2021/01/25 | 1,463 | 1,463 | 1,445 | 1,458 | +5 | +0.3% | 15,700 |
2021/01/22 | 1,446 | 1,458 | 1,440 | 1,453 | -3 | -0.2% | 20,900 |
2021/01/21 | 1,478 | 1,478 | 1,448 | 1,456 | -3 | -0.2% | 24,100 |
2021/01/20 | 1,440 | 1,464 | 1,434 | 1,459 | +21 | +1.5% | 25,400 |
2021/01/19 | 1,455 | 1,462 | 1,438 | 1,438 | -15 | -1% | 24,000 |
2021/01/18 | 1,459 | 1,464 | 1,446 | 1,453 | -6 | -0.4% | 14,500 |
2021/01/15 | 1,483 | 1,483 | 1,451 | 1,459 | -14 | -1% | 26,300 |
2021/01/14 | 1,469 | 1,477 | 1,464 | 1,473 | +4 | +0.3% | 30,100 |
2021/01/13 | 1,486 | 1,486 | 1,455 | 1,469 | -10 | -0.7% | 24,100 |
2021/01/12 | 1,460 | 1,482 | 1,454 | 1,479 | +24 | +1.6% | 43,300 |
2021/01/08 | 1,424 | 1,457 | 1,417 | 1,455 | +30 | +2.1% | 55,500 |
2021/01/07 | 1,412 | 1,428 | 1,410 | 1,425 | +17 | +1.2% | 27,500 |
2021/01/06 | 1,398 | 1,418 | 1,398 | 1,408 | +1 | +0.1% | 17,500 |
2021/01/05 | 1,408 | 1,415 | 1,392 | 1,407 | -5 | -0.4% | 24,500 |
2021/01/04 | 1,416 | 1,416 | 1,389 | 1,412 | -4 | -0.3% | 36,900 |
2020/12/30 | 1,424 | 1,429 | 1,410 | 1,416 | -24 | -1.7% | 40,600 |
2020/12/29 | 1,433 | 1,440 | 1,418 | 1,440 | +10 | +0.7% | 38,300 |
2020/12/28 | 1,434 | 1,446 | 1,409 | 1,430 | -4 | -0.3% | 44,600 |
2020/12/25 | 1,430 | 1,436 | 1,423 | 1,434 | +11 | +0.8% | 28,500 |
2020/12/24 | 1,419 | 1,428 | 1,409 | 1,423 | +1 | +0.1% | 37,300 |
2020/12/23 | 1,431 | 1,439 | 1,418 | 1,422 | -10 | -0.7% | 25,600 |
2020/12/22 | 1,451 | 1,459 | 1,425 | 1,432 | -20 | -1.4% | 29,000 |
2020/12/21 | 1,451 | 1,454 | 1,418 | 1,452 | -2 | -0.1% | 64,100 |
2020/12/18 | 1,477 | 1,480 | 1,452 | 1,454 | -23 | -1.6% | 46,700 |
2020/12/17 | 1,476 | 1,482 | 1,455 | 1,477 | -4 | -0.3% | 49,000 |
2020/12/16 | 1,485 | 1,487 | 1,466 | 1,481 | +11 | +0.7% | 22,500 |
2020/12/15 | 1,466 | 1,483 | 1,459 | 1,470 | +13 | +0.9% | 28,800 |
2020/12/14 | 1,460 | 1,477 | 1,453 | 1,457 | +3 | +0.2% | 34,000 |
2020/12/11 | 1,441 | 1,455 | 1,428 | 1,454 | +10 | +0.7% | 24,700 |
2020/12/10 | 1,447 | 1,452 | 1,436 | 1,444 | -3 | -0.2% | 23,900 |
2020/12/09 | 1,460 | 1,460 | 1,442 | 1,447 | -9 | -0.6% | 27,600 |
2020/12/08 | 1,420 | 1,469 | 1,412 | 1,456 | +26 | +1.8% | 50,700 |
2020/12/07 | 1,447 | 1,450 | 1,419 | 1,430 | -4 | -0.3% | 28,900 |
2020/12/04 | 1,425 | 1,439 | 1,406 | 1,434 | +11 | +0.8% | 36,000 |
2020/12/03 | 1,411 | 1,433 | 1,411 | 1,423 | -3 | -0.2% | 57,500 |
2020/12/02 | 1,463 | 1,463 | 1,421 | 1,426 | -15 | -1% | 60,900 |
2020/12/01 | 1,425 | 1,449 | 1,403 | 1,441 | +17 | +1.2% | 64,500 |
2020/11/30 | 1,499 | 1,503 | 1,385 | 1,424 | -88 | -5.8% | 433,400 |
2020/11/27 | 1,506 | 1,543 | 1,503 | 1,512 | +6 | +0.4% | 66,400 |
2020/11/26 | 1,474 | 1,510 | 1,461 | 1,506 | +39 | +2.7% | 61,800 |
2020/11/25 | 1,490 | 1,495 | 1,461 | 1,467 | -14 | -0.9% | 86,600 |
2020/11/24 | 1,503 | 1,510 | 1,465 | 1,481 | -11 | -0.7% | 75,000 |
2020/11/20 | 1,482 | 1,499 | 1,475 | 1,492 | -10 | -0.7% | 34,000 |
2020/11/19 | 1,522 | 1,522 | 1,481 | 1,502 | -10 | -0.7% | 44,700 |
2020/11/18 | 1,480 | 1,525 | 1,480 | 1,512 | +6 | +0.4% | 62,300 |
2020/11/17 | 1,533 | 1,533 | 1,493 | 1,506 | -22 | -1.4% | 56,500 |
1101~
1150
件表示中 / 3751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 | 111,300円 | +2.4% | -9.2% | 2.70% | 19.02倍 | 0.39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 | 81,100円 | - | - | 3.21% | 10.29倍 | 0.44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 |
稀元素 | 68,100円 | +1.1% | -68.4% | 4.11% | 110.02倍 | 0.43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 | 34,400円 | -16.8% | +999.9% | 2.91% | - | 0.32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 |
KIMOTO | 24,500円 | - | - | 2.86% | 13.81倍 | 0.58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