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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,788 | 1,800 | 1,779 | 1,788 | ±0 | ±0% | 31,200 |
| 2017/02/14 | 1,766 | 1,835 | 1,765 | 1,788 | +25 | +1.4% | 71,300 |
| 2017/02/13 | 1,702 | 1,767 | 1,702 | 1,763 | +71 | +4.2% | 51,900 |
| 2017/02/10 | 1,680 | 1,703 | 1,665 | 1,692 | +27 | +1.6% | 32,300 |
| 2017/02/09 | 1,656 | 1,665 | 1,652 | 1,665 | -2 | -0.1% | 14,000 |
| 2017/02/08 | 1,658 | 1,668 | 1,653 | 1,667 | +15 | +0.9% | 13,800 |
| 2017/02/07 | 1,666 | 1,666 | 1,646 | 1,652 | -19 | -1.1% | 13,300 |
| 2017/02/06 | 1,643 | 1,674 | 1,641 | 1,671 | +28 | +1.7% | 29,000 |
| 2017/02/03 | 1,646 | 1,670 | 1,642 | 1,643 | +2 | +0.1% | 21,800 |
| 2017/02/02 | 1,679 | 1,680 | 1,639 | 1,641 | -34 | -2% | 20,200 |
| 2017/02/01 | 1,662 | 1,681 | 1,641 | 1,675 | +2 | +0.1% | 21,300 |
| 2017/01/31 | 1,677 | 1,685 | 1,665 | 1,673 | -34 | -2% | 21,400 |
| 2017/01/30 | 1,677 | 1,717 | 1,676 | 1,707 | +39 | +2.3% | 28,400 |
| 2017/01/27 | 1,719 | 1,719 | 1,667 | 1,668 | -51 | -3% | 61,700 |
| 2017/01/26 | 1,724 | 1,730 | 1,710 | 1,719 | +5 | +0.3% | 32,500 |
| 2017/01/25 | 1,697 | 1,723 | 1,686 | 1,714 | +26 | +1.5% | 39,400 |
| 2017/01/24 | 1,687 | 1,690 | 1,664 | 1,688 | -1 | -0.1% | 24,200 |
| 2017/01/23 | 1,700 | 1,700 | 1,661 | 1,689 | -11 | -0.6% | 30,900 |
| 2017/01/20 | 1,697 | 1,703 | 1,674 | 1,700 | +3 | +0.2% | 33,900 |
| 2017/01/19 | 1,680 | 1,700 | 1,672 | 1,697 | +22 | +1.3% | 44,300 |
| 2017/01/18 | 1,631 | 1,683 | 1,615 | 1,675 | +39 | +2.4% | 36,300 |
| 2017/01/17 | 1,641 | 1,643 | 1,634 | 1,636 | -20 | -1.2% | 20,800 |
| 2017/01/16 | 1,654 | 1,656 | 1,630 | 1,656 | -5 | -0.3% | 21,200 |
| 2017/01/13 | 1,656 | 1,667 | 1,639 | 1,661 | -2 | -0.1% | 17,100 |
| 2017/01/12 | 1,674 | 1,674 | 1,651 | 1,663 | -11 | -0.7% | 16,900 |
| 2017/01/11 | 1,668 | 1,678 | 1,657 | 1,674 | +3 | +0.2% | 28,800 |
| 2017/01/10 | 1,664 | 1,676 | 1,655 | 1,671 | -3 | -0.2% | 45,200 |
| 2017/01/06 | 1,662 | 1,677 | 1,661 | 1,674 | +13 | +0.8% | 49,600 |
| 2017/01/05 | 1,656 | 1,662 | 1,648 | 1,661 | +5 | +0.3% | 30,700 |
| 2017/01/04 | 1,578 | 1,657 | 1,578 | 1,656 | +88 | +5.6% | 47,100 |
| 2016/12/30 | 1,562 | 1,569 | 1,548 | 1,568 | +7 | +0.4% | 11,000 |
| 2016/12/29 | 1,575 | 1,575 | 1,551 | 1,561 | -17 | -1.1% | 23,800 |
| 2016/12/28 | 1,570 | 1,578 | 1,565 | 1,578 | +7 | +0.4% | 9,600 |
| 2016/12/27 | 1,589 | 1,589 | 1,568 | 1,571 | -18 | -1.1% | 23,400 |
| 2016/12/26 | 1,588 | 1,603 | 1,582 | 1,589 | -19 | -1.2% | 26,600 |
| 2016/12/22 | 1,600 | 1,614 | 1,584 | 1,608 | -32 | -2% | 39,200 |
| 2016/12/21 | 1,652 | 1,655 | 1,637 | 1,640 | -12 | -0.7% | 33,600 |
| 2016/12/20 | 1,634 | 1,656 | 1,634 | 1,652 | +12 | +0.7% | 35,200 |
| 2016/12/19 | 1,627 | 1,643 | 1,627 | 1,640 | -3 | -0.2% | 15,800 |
| 2016/12/16 | 1,646 | 1,648 | 1,621 | 1,643 | +4 | +0.2% | 38,600 |
| 2016/12/15 | 1,641 | 1,656 | 1,625 | 1,639 | -4 | -0.2% | 37,700 |
| 2016/12/14 | 1,646 | 1,646 | 1,627 | 1,643 | -3 | -0.2% | 19,500 |
| 2016/12/13 | 1,634 | 1,646 | 1,625 | 1,646 | +14 | +0.9% | 33,600 |
| 2016/12/12 | 1,639 | 1,639 | 1,614 | 1,632 | -8 | -0.5% | 23,900 |
| 2016/12/09 | 1,638 | 1,646 | 1,622 | 1,640 | +3 | +0.2% | 44,400 |
| 2016/12/08 | 1,646 | 1,660 | 1,632 | 1,637 | -5 | -0.3% | 51,700 |
| 2016/12/07 | 1,623 | 1,645 | 1,622 | 1,642 | +22 | +1.4% | 56,800 |
| 2016/12/06 | 1,605 | 1,624 | 1,605 | 1,620 | +19 | +1.2% | 46,200 |
| 2016/12/05 | 1,600 | 1,605 | 1,594 | 1,601 | ±0 | ±0% | 20,900 |
| 2016/12/02 | 1,600 | 1,609 | 1,594 | 1,601 | +3 | +0.2% | 28,500 |
1901～
1950
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
