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 |
---|---|---|---|---|---|---|---|
2020/11/16 | 1,555 | 1,562 | 1,509 | 1,528 | -4 | -0.3% | 57,200 |
2020/11/13 | 1,569 | 1,569 | 1,524 | 1,532 | -34 | -2.2% | 45,700 |
2020/11/12 | 1,610 | 1,634 | 1,553 | 1,566 | -42 | -2.6% | 71,100 |
2020/11/11 | 1,633 | 1,633 | 1,561 | 1,608 | -25 | -1.5% | 89,900 |
2020/11/10 | 1,569 | 1,662 | 1,564 | 1,633 | +66 | +4.2% | 88,400 |
2020/11/09 | 1,600 | 1,600 | 1,558 | 1,567 | -8 | -0.5% | 39,000 |
2020/11/06 | 1,525 | 1,590 | 1,515 | 1,575 | +75 | +5% | 72,700 |
2020/11/05 | 1,560 | 1,571 | 1,500 | 1,500 | -70 | -4.5% | 107,200 |
2020/11/04 | 1,568 | 1,578 | 1,534 | 1,570 | +12 | +0.8% | 63,200 |
2020/11/02 | 1,584 | 1,595 | 1,541 | 1,558 | -12 | -0.8% | 60,100 |
2020/10/30 | 1,610 | 1,611 | 1,552 | 1,570 | -40 | -2.5% | 45,800 |
2020/10/29 | 1,612 | 1,621 | 1,603 | 1,610 | -34 | -2.1% | 17,100 |
2020/10/28 | 1,622 | 1,647 | 1,610 | 1,644 | +11 | +0.7% | 31,800 |
2020/10/27 | 1,651 | 1,651 | 1,611 | 1,633 | -28 | -1.7% | 31,000 |
2020/10/26 | 1,654 | 1,662 | 1,643 | 1,661 | +14 | +0.9% | 24,700 |
2020/10/23 | 1,676 | 1,680 | 1,630 | 1,647 | -29 | -1.7% | 35,100 |
2020/10/22 | 1,712 | 1,712 | 1,658 | 1,676 | -26 | -1.5% | 34,500 |
2020/10/21 | 1,678 | 1,713 | 1,674 | 1,702 | +24 | +1.4% | 29,800 |
2020/10/20 | 1,723 | 1,723 | 1,669 | 1,678 | -34 | -2% | 40,600 |
2020/10/19 | 1,708 | 1,739 | 1,702 | 1,712 | +7 | +0.4% | 24,600 |
2020/10/16 | 1,707 | 1,734 | 1,694 | 1,705 | +18 | +1.1% | 30,600 |
2020/10/15 | 1,715 | 1,717 | 1,681 | 1,687 | -32 | -1.9% | 32,100 |
2020/10/14 | 1,737 | 1,739 | 1,708 | 1,719 | -25 | -1.4% | 32,800 |
2020/10/13 | 1,742 | 1,760 | 1,737 | 1,744 | +17 | +1% | 23,600 |
2020/10/12 | 1,720 | 1,732 | 1,710 | 1,727 | -5 | -0.3% | 11,800 |
2020/10/09 | 1,738 | 1,738 | 1,705 | 1,732 | -11 | -0.6% | 21,800 |
2020/10/08 | 1,755 | 1,766 | 1,739 | 1,743 | -9 | -0.5% | 23,700 |
2020/10/07 | 1,760 | 1,764 | 1,746 | 1,752 | -27 | -1.5% | 20,300 |
2020/10/06 | 1,744 | 1,780 | 1,735 | 1,779 | +27 | +1.5% | 19,800 |
2020/10/05 | 1,720 | 1,766 | 1,720 | 1,752 | +28 | +1.6% | 21,100 |
2020/10/02 | 1,772 | 1,778 | 1,711 | 1,724 | - | - | 33,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,857 | 1,857 | 1,755 | 1,757 | -99 | -5.3% | 45,000 |
2020/09/29 | 1,889 | 1,889 | 1,831 | 1,856 | -24 | -1.3% | 59,600 |
2020/09/28 | 1,836 | 1,884 | 1,833 | 1,880 | +69 | +3.8% | 61,400 |
2020/09/25 | 1,796 | 1,839 | 1,796 | 1,811 | +21 | +1.2% | 43,900 |
2020/09/24 | 1,784 | 1,798 | 1,772 | 1,790 | +24 | +1.4% | 30,700 |
2020/09/23 | 1,796 | 1,796 | 1,757 | 1,766 | -44 | -2.4% | 35,700 |
2020/09/18 | 1,818 | 1,836 | 1,799 | 1,810 | -11 | -0.6% | 32,600 |
2020/09/17 | 1,831 | 1,838 | 1,804 | 1,821 | -1 | -0.1% | 29,400 |
2020/09/16 | 1,804 | 1,827 | 1,791 | 1,822 | +18 | +1% | 39,100 |
2020/09/15 | 1,798 | 1,810 | 1,780 | 1,804 | +15 | +0.8% | 35,900 |
2020/09/14 | 1,774 | 1,795 | 1,768 | 1,789 | +23 | +1.3% | 27,700 |
2020/09/11 | 1,770 | 1,778 | 1,750 | 1,766 | +2 | +0.1% | 31,700 |
2020/09/10 | 1,746 | 1,769 | 1,737 | 1,764 | +18 | +1% | 41,400 |
2020/09/09 | 1,764 | 1,764 | 1,722 | 1,746 | -19 | -1.1% | 34,400 |
2020/09/08 | 1,744 | 1,767 | 1,732 | 1,765 | +21 | +1.2% | 26,400 |
2020/09/07 | 1,708 | 1,764 | 1,699 | 1,744 | +34 | +2% | 32,400 |
2020/09/04 | 1,728 | 1,732 | 1,705 | 1,710 | -39 | -2.2% | 28,200 |
2020/09/03 | 1,785 | 1,789 | 1,745 | 1,749 | -35 | -2% | 38,200 |
1151~
1200
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 | +3.7% | +18.5% | 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 | -5.3% | -16.5% | 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