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 |
---|---|---|---|---|---|---|---|
2020/09/02 | 1,814 | 1,814 | 1,765 | 1,784 | -29 | -1.6% | 25,300 |
2020/09/01 | 1,788 | 1,820 | 1,756 | 1,813 | +39 | +2.2% | 50,100 |
2020/08/31 | 1,795 | 1,801 | 1,770 | 1,774 | -6 | -0.3% | 32,700 |
2020/08/28 | 1,785 | 1,820 | 1,765 | 1,780 | -21 | -1.2% | 45,700 |
2020/08/27 | 1,827 | 1,827 | 1,795 | 1,801 | -25 | -1.4% | 25,400 |
2020/08/26 | 1,857 | 1,857 | 1,819 | 1,826 | -31 | -1.7% | 23,500 |
2020/08/25 | 1,830 | 1,863 | 1,816 | 1,857 | +38 | +2.1% | 41,300 |
2020/08/24 | 1,831 | 1,839 | 1,815 | 1,819 | -11 | -0.6% | 16,800 |
2020/08/21 | 1,840 | 1,856 | 1,820 | 1,830 | -17 | -0.9% | 24,500 |
2020/08/20 | 1,860 | 1,865 | 1,839 | 1,847 | -13 | -0.7% | 25,200 |
2020/08/19 | 1,890 | 1,897 | 1,853 | 1,860 | -36 | -1.9% | 48,500 |
2020/08/18 | 1,861 | 1,898 | 1,856 | 1,896 | +35 | +1.9% | 36,200 |
2020/08/17 | 1,894 | 1,894 | 1,841 | 1,861 | -31 | -1.6% | 38,700 |
2020/08/14 | 1,909 | 1,917 | 1,884 | 1,892 | -3 | -0.2% | 30,800 |
2020/08/13 | 1,930 | 1,930 | 1,876 | 1,895 | -21 | -1.1% | 55,000 |
2020/08/12 | 1,904 | 1,932 | 1,896 | 1,916 | +36 | +1.9% | 54,000 |
2020/08/11 | 1,963 | 1,978 | 1,870 | 1,880 | +117 | +6.6% | 165,200 |
2020/08/07 | 1,821 | 1,858 | 1,744 | 1,763 | -74 | -4% | 80,000 |
2020/08/06 | 1,856 | 1,859 | 1,821 | 1,837 | -15 | -0.8% | 27,200 |
2020/08/05 | 1,838 | 1,858 | 1,809 | 1,852 | +14 | +0.8% | 31,600 |
2020/08/04 | 1,824 | 1,858 | 1,823 | 1,838 | +11 | +0.6% | 44,600 |
2020/08/03 | 1,841 | 1,858 | 1,825 | 1,827 | +17 | +0.9% | 33,900 |
2020/07/31 | 1,892 | 1,893 | 1,804 | 1,810 | -104 | -5.4% | 39,500 |
2020/07/30 | 1,908 | 1,927 | 1,898 | 1,914 | +1 | +0.1% | 32,900 |
2020/07/29 | 1,947 | 1,947 | 1,901 | 1,913 | -34 | -1.7% | 17,300 |
2020/07/28 | 1,946 | 1,975 | 1,939 | 1,947 | +5 | +0.3% | 27,200 |
2020/07/27 | 1,949 | 1,949 | 1,902 | 1,942 | -23 | -1.2% | 52,000 |
2020/07/22 | 1,939 | 1,974 | 1,912 | 1,965 | +26 | +1.3% | 53,100 |
2020/07/21 | 1,932 | 1,949 | 1,897 | 1,939 | +13 | +0.7% | 69,700 |
2020/07/20 | 1,928 | 1,937 | 1,889 | 1,926 | -13 | -0.7% | 48,600 |
2020/07/17 | 1,969 | 1,969 | 1,919 | 1,939 | -13 | -0.7% | 19,900 |
2020/07/16 | 1,969 | 1,982 | 1,926 | 1,952 | -9 | -0.5% | 31,600 |
2020/07/15 | 1,986 | 1,988 | 1,935 | 1,961 | -8 | -0.4% | 48,900 |
2020/07/14 | 1,981 | 1,985 | 1,933 | 1,969 | -12 | -0.6% | 33,100 |
2020/07/13 | 1,931 | 1,985 | 1,930 | 1,981 | +68 | +3.6% | 53,300 |
2020/07/10 | 1,983 | 1,999 | 1,907 | 1,913 | -76 | -3.8% | 69,000 |
2020/07/09 | 1,994 | 2,005 | 1,945 | 1,989 | -1 | -0.1% | 73,300 |
2020/07/08 | 2,010 | 2,037 | 1,990 | 1,990 | -24 | -1.2% | 46,300 |
2020/07/07 | 2,059 | 2,084 | 1,990 | 2,014 | -22 | -1.1% | 72,900 |
2020/07/06 | 2,023 | 2,066 | 2,018 | 2,036 | +18 | +0.9% | 64,400 |
2020/07/03 | 1,989 | 2,025 | 1,964 | 2,018 | +57 | +2.9% | 82,400 |
2020/07/02 | 1,997 | 2,020 | 1,950 | 1,961 | -24 | -1.2% | 89,400 |
2020/07/01 | 1,941 | 1,994 | 1,938 | 1,985 | +44 | +2.3% | 105,500 |
2020/06/30 | 2,012 | 2,033 | 1,933 | 1,941 | -60 | -3% | 146,500 |
2020/06/29 | 1,968 | 2,020 | 1,955 | 2,001 | +51 | +2.6% | 137,100 |
2020/06/26 | 2,118 | 2,118 | 1,945 | 1,950 | -243 | -11.1% | 516,300 |
2020/06/25 | 2,124 | 2,217 | 2,116 | 2,193 | +83 | +3.9% | 449,000 |
2020/06/24 | 2,100 | 2,132 | 2,004 | 2,110 | -17 | -0.8% | 293,800 |
2020/06/23 | 2,040 | 2,153 | 2,040 | 2,127 | +126 | +6.3% | 295,000 |
2020/06/22 | 1,925 | 2,022 | 1,902 | 2,001 | +135 | +7.2% | 224,300 |
1201~
1250
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