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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,466 | 1,486 | 1,466 | 1,482 | +19 | +1.3% | 7,600 |
| 2025/02/06 | 1,450 | 1,467 | 1,450 | 1,463 | +25 | +1.7% | 3,500 |
| 2025/02/05 | 1,440 | 1,450 | 1,438 | 1,438 | +9 | +0.6% | 6,400 |
| 2025/02/04 | 1,436 | 1,450 | 1,429 | 1,429 | +2 | +0.1% | 4,400 |
| 2025/02/03 | 1,465 | 1,480 | 1,427 | 1,427 | -37 | -2.5% | 11,100 |
| 2025/01/31 | 1,467 | 1,469 | 1,464 | 1,464 | -17 | -1.1% | 8,700 |
| 2025/01/30 | 1,467 | 1,481 | 1,462 | 1,481 | +8 | +0.5% | 9,100 |
| 2025/01/29 | 1,472 | 1,481 | 1,472 | 1,473 | +10 | +0.7% | 2,600 |
| 2025/01/28 | 1,458 | 1,468 | 1,451 | 1,463 | +11 | +0.8% | 7,200 |
| 2025/01/27 | 1,436 | 1,452 | 1,436 | 1,452 | +20 | +1.4% | 4,900 |
| 2025/01/24 | 1,419 | 1,434 | 1,413 | 1,432 | +22 | +1.6% | 6,100 |
| 2025/01/23 | 1,414 | 1,423 | 1,362 | 1,410 | -12 | -0.8% | 24,500 |
| 2025/01/22 | 1,418 | 1,430 | 1,418 | 1,422 | -1 | -0.1% | 5,600 |
| 2025/01/21 | 1,412 | 1,423 | 1,400 | 1,423 | +11 | +0.8% | 6,800 |
| 2025/01/20 | 1,378 | 1,417 | 1,378 | 1,412 | +34 | +2.5% | 7,800 |
| 2025/01/17 | 1,388 | 1,388 | 1,374 | 1,378 | -10 | -0.7% | 6,500 |
| 2025/01/16 | 1,392 | 1,398 | 1,385 | 1,388 | -4 | -0.3% | 7,400 |
| 2025/01/15 | 1,390 | 1,397 | 1,389 | 1,392 | -4 | -0.3% | 12,500 |
| 2025/01/14 | 1,400 | 1,408 | 1,385 | 1,396 | -4 | -0.3% | 9,900 |
| 2025/01/10 | 1,406 | 1,406 | 1,398 | 1,400 | -6 | -0.4% | 17,100 |
| 2025/01/09 | 1,416 | 1,423 | 1,404 | 1,406 | -9 | -0.6% | 14,300 |
| 2025/01/08 | 1,415 | 1,418 | 1,415 | 1,415 | -7 | -0.5% | 6,800 |
| 2025/01/07 | 1,432 | 1,432 | 1,421 | 1,422 | -8 | -0.6% | 17,700 |
| 2025/01/06 | 1,448 | 1,448 | 1,430 | 1,430 | -18 | -1.2% | 11,000 |
| 2024/12/30 | 1,455 | 1,463 | 1,443 | 1,448 | -18 | -1.2% | 3,600 |
| 2024/12/27 | 1,422 | 1,470 | 1,422 | 1,466 | +38 | +2.7% | 10,300 |
| 2024/12/26 | 1,428 | 1,428 | 1,417 | 1,428 | +2 | +0.1% | 12,400 |
| 2024/12/25 | 1,428 | 1,428 | 1,408 | 1,426 | -2 | -0.1% | 9,400 |
| 2024/12/24 | 1,447 | 1,447 | 1,424 | 1,428 | -13 | -0.9% | 7,800 |
| 2024/12/23 | 1,431 | 1,442 | 1,430 | 1,441 | +11 | +0.8% | 8,000 |
| 2024/12/20 | 1,438 | 1,445 | 1,430 | 1,430 | -4 | -0.3% | 12,900 |
| 2024/12/19 | 1,441 | 1,444 | 1,434 | 1,434 | -7 | -0.5% | 6,800 |
| 2024/12/18 | 1,453 | 1,453 | 1,441 | 1,441 | -12 | -0.8% | 5,800 |
| 2024/12/17 | 1,455 | 1,460 | 1,448 | 1,453 | -2 | -0.1% | 9,400 |
| 2024/12/16 | 1,466 | 1,467 | 1,453 | 1,455 | -11 | -0.8% | 9,900 |
| 2024/12/13 | 1,465 | 1,483 | 1,459 | 1,466 | -18 | -1.2% | 14,600 |
| 2024/12/12 | 1,469 | 1,485 | 1,456 | 1,484 | +29 | +2% | 14,700 |
| 2024/12/11 | 1,464 | 1,467 | 1,455 | 1,455 | -8 | -0.5% | 15,700 |
| 2024/12/10 | 1,475 | 1,475 | 1,455 | 1,463 | +3 | +0.2% | 18,500 |
| 2024/12/09 | 1,439 | 1,467 | 1,436 | 1,460 | +21 | +1.5% | 14,300 |
| 2024/12/06 | 1,428 | 1,447 | 1,427 | 1,439 | +9 | +0.6% | 13,200 |
| 2024/12/05 | 1,438 | 1,439 | 1,428 | 1,430 | ±0 | ±0% | 7,300 |
| 2024/12/04 | 1,459 | 1,459 | 1,430 | 1,430 | -21 | -1.4% | 13,600 |
| 2024/12/03 | 1,455 | 1,467 | 1,445 | 1,451 | +7 | +0.5% | 19,700 |
| 2024/12/02 | 1,435 | 1,444 | 1,432 | 1,444 | +9 | +0.6% | 5,400 |
| 2024/11/29 | 1,444 | 1,444 | 1,435 | 1,435 | -17 | -1.2% | 7,000 |
| 2024/11/28 | 1,446 | 1,452 | 1,441 | 1,452 | +5 | +0.3% | 11,200 |
| 2024/11/27 | 1,467 | 1,470 | 1,444 | 1,447 | -22 | -1.5% | 8,000 |
| 2024/11/26 | 1,480 | 1,480 | 1,466 | 1,469 | -11 | -0.7% | 6,400 |
| 2024/11/25 | 1,490 | 1,494 | 1,480 | 1,480 | -2 | -0.1% | 13,400 |
101～
150
件表示中 / 3736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 | 108,600円 | +2.4% | -9.2% | 2.76% | 18.56倍 | 0.38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 |
| ニッタゼラチン | 86,500円 | +3.2% | -1.1% | 2.77% | 7.48倍 | 0.76倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 稀元素 | 65,100円 | +1.1% | -68.4% | 4.30% | 105.17倍 | 0.42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 | 33,400円 | -16.8% | +999.9% | 2.99% | - | 0.31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 |
| 田中化研 | 42,100円 | +26.0% | - | 0.00% | - | 0.81倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
市場注目の銘柄
チャート関連のコラム
