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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,780 | 1,797 | 1,771 | 1,792 | +10 | +0.6% | 21,000 |
| 2017/04/26 | 1,787 | 1,796 | 1,766 | 1,782 | +4 | +0.2% | 15,400 |
| 2017/04/25 | 1,756 | 1,787 | 1,756 | 1,778 | +22 | +1.3% | 24,700 |
| 2017/04/24 | 1,739 | 1,759 | 1,739 | 1,756 | +28 | +1.6% | 21,300 |
| 2017/04/21 | 1,737 | 1,737 | 1,723 | 1,728 | +12 | +0.7% | 22,900 |
| 2017/04/20 | 1,713 | 1,719 | 1,710 | 1,716 | +13 | +0.8% | 12,400 |
| 2017/04/19 | 1,690 | 1,710 | 1,690 | 1,703 | +4 | +0.2% | 19,000 |
| 2017/04/18 | 1,689 | 1,706 | 1,689 | 1,699 | +14 | +0.8% | 15,500 |
| 2017/04/17 | 1,665 | 1,688 | 1,665 | 1,685 | +17 | +1% | 22,600 |
| 2017/04/14 | 1,682 | 1,682 | 1,662 | 1,668 | -14 | -0.8% | 22,100 |
| 2017/04/13 | 1,676 | 1,685 | 1,655 | 1,682 | -9 | -0.5% | 22,900 |
| 2017/04/12 | 1,695 | 1,695 | 1,681 | 1,691 | -21 | -1.2% | 14,800 |
| 2017/04/11 | 1,720 | 1,720 | 1,708 | 1,712 | -16 | -0.9% | 18,100 |
| 2017/04/10 | 1,739 | 1,758 | 1,724 | 1,728 | -1 | -0.1% | 17,900 |
| 2017/04/07 | 1,698 | 1,770 | 1,698 | 1,729 | +27 | +1.6% | 22,400 |
| 2017/04/06 | 1,748 | 1,748 | 1,700 | 1,702 | -40 | -2.3% | 25,800 |
| 2017/04/05 | 1,723 | 1,745 | 1,718 | 1,742 | +20 | +1.2% | 24,200 |
| 2017/04/04 | 1,733 | 1,739 | 1,717 | 1,722 | -15 | -0.9% | 27,000 |
| 2017/04/03 | 1,697 | 1,751 | 1,697 | 1,737 | +55 | +3.3% | 49,800 |
| 2017/03/31 | 1,745 | 1,757 | 1,682 | 1,682 | -47 | -2.7% | 34,300 |
| 2017/03/30 | 1,769 | 1,771 | 1,729 | 1,729 | -40 | -2.3% | 16,800 |
| 2017/03/29 | 1,723 | 1,774 | 1,723 | 1,769 | -31 | -1.7% | 23,700 |
| 2017/03/28 | 1,787 | 1,800 | 1,780 | 1,800 | +32 | +1.8% | 50,200 |
| 2017/03/27 | 1,784 | 1,784 | 1,768 | 1,768 | -36 | -2% | 20,900 |
| 2017/03/24 | 1,809 | 1,828 | 1,798 | 1,804 | -1 | -0.1% | 28,400 |
| 2017/03/23 | 1,798 | 1,809 | 1,789 | 1,805 | +7 | +0.4% | 25,900 |
| 2017/03/22 | 1,804 | 1,812 | 1,795 | 1,798 | -19 | -1% | 32,300 |
| 2017/03/21 | 1,812 | 1,821 | 1,807 | 1,817 | ±0 | ±0% | 25,000 |
| 2017/03/17 | 1,799 | 1,817 | 1,799 | 1,817 | +11 | +0.6% | 43,200 |
| 2017/03/16 | 1,800 | 1,807 | 1,793 | 1,806 | -5 | -0.3% | 19,200 |
| 2017/03/15 | 1,815 | 1,824 | 1,801 | 1,811 | -12 | -0.7% | 23,700 |
| 2017/03/14 | 1,827 | 1,831 | 1,815 | 1,823 | -4 | -0.2% | 27,400 |
| 2017/03/13 | 1,828 | 1,832 | 1,822 | 1,827 | ±0 | ±0% | 10,400 |
| 2017/03/10 | 1,820 | 1,834 | 1,820 | 1,827 | +8 | +0.4% | 60,500 |
| 2017/03/09 | 1,815 | 1,821 | 1,806 | 1,819 | +12 | +0.7% | 15,800 |
| 2017/03/08 | 1,820 | 1,820 | 1,802 | 1,807 | -12 | -0.7% | 17,600 |
| 2017/03/07 | 1,824 | 1,824 | 1,818 | 1,819 | -5 | -0.3% | 14,900 |
| 2017/03/06 | 1,819 | 1,832 | 1,817 | 1,824 | +5 | +0.3% | 19,900 |
| 2017/03/03 | 1,820 | 1,828 | 1,810 | 1,819 | +1 | +0.1% | 16,000 |
| 2017/03/02 | 1,822 | 1,833 | 1,808 | 1,818 | +10 | +0.6% | 32,900 |
| 2017/03/01 | 1,814 | 1,814 | 1,785 | 1,808 | -1 | -0.1% | 21,800 |
| 2017/02/28 | 1,785 | 1,823 | 1,785 | 1,809 | +22 | +1.2% | 30,700 |
| 2017/02/27 | 1,808 | 1,808 | 1,776 | 1,787 | -35 | -1.9% | 35,400 |
| 2017/02/24 | 1,805 | 1,826 | 1,804 | 1,822 | +4 | +0.2% | 20,000 |
| 2017/02/23 | 1,845 | 1,847 | 1,798 | 1,818 | -22 | -1.2% | 38,400 |
| 2017/02/22 | 1,828 | 1,843 | 1,820 | 1,840 | +3 | +0.2% | 29,600 |
| 2017/02/21 | 1,816 | 1,847 | 1,816 | 1,837 | +11 | +0.6% | 36,200 |
| 2017/02/20 | 1,791 | 1,828 | 1,780 | 1,826 | +24 | +1.3% | 38,200 |
| 2017/02/17 | 1,771 | 1,806 | 1,771 | 1,802 | +31 | +1.8% | 42,000 |
| 2017/02/16 | 1,764 | 1,783 | 1,756 | 1,771 | -17 | -1% | 44,600 |
1851～
1900
件表示中 / 3586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 | 148,200円 | +6.9% | +4.6% | 1.35% | 11.10倍 | 0.49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 |
| ラサ工 | 276,900円 | +4.0% | +6.0% | 3.47% | 8.73倍 | 0.84倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 日本化 | 243,600円 | +3.8% | +51.1% | 3.78% | 8.28倍 | 0.47倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| 北の達人 | 15,200円 | -21.2% | +14.5% | 1.64% | 18.51倍 | 2.84倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| 田中化研 | 65,500円 | +4.2% | -49.7% | 0.61% | 15.22倍 | 1.17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
