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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,934 | 1,940 | 1,924 | 1,933 | +21 | +1.1% | 32,200 |
| 2017/07/07 | 1,906 | 1,929 | 1,906 | 1,912 | -11 | -0.6% | 22,800 |
| 2017/07/06 | 1,912 | 1,932 | 1,912 | 1,923 | +9 | +0.5% | 15,000 |
| 2017/07/05 | 1,896 | 1,925 | 1,896 | 1,914 | +5 | +0.3% | 18,700 |
| 2017/07/04 | 1,920 | 1,922 | 1,897 | 1,909 | -1 | -0.1% | 20,100 |
| 2017/07/03 | 1,902 | 1,916 | 1,902 | 1,910 | +25 | +1.3% | 17,100 |
| 2017/06/30 | 1,908 | 1,908 | 1,882 | 1,885 | -54 | -2.8% | 26,500 |
| 2017/06/29 | 1,939 | 1,953 | 1,932 | 1,939 | ±0 | ±0% | 24,700 |
| 2017/06/28 | 1,949 | 1,955 | 1,936 | 1,939 | -9 | -0.5% | 13,600 |
| 2017/06/27 | 1,944 | 1,950 | 1,940 | 1,948 | ±0 | ±0% | 10,100 |
| 2017/06/26 | 1,938 | 1,949 | 1,922 | 1,948 | +9 | +0.5% | 22,200 |
| 2017/06/23 | 1,938 | 1,943 | 1,906 | 1,939 | +1 | +0.1% | 13,900 |
| 2017/06/22 | 1,936 | 1,948 | 1,917 | 1,938 | +16 | +0.8% | 21,300 |
| 2017/06/21 | 1,920 | 1,940 | 1,918 | 1,922 | -11 | -0.6% | 12,800 |
| 2017/06/20 | 1,906 | 1,936 | 1,906 | 1,933 | +25 | +1.3% | 19,600 |
| 2017/06/19 | 1,929 | 1,929 | 1,902 | 1,908 | -17 | -0.9% | 17,900 |
| 2017/06/16 | 1,896 | 1,925 | 1,893 | 1,925 | +24 | +1.3% | 28,900 |
| 2017/06/15 | 1,895 | 1,915 | 1,894 | 1,901 | +6 | +0.3% | 19,100 |
| 2017/06/14 | 1,914 | 1,923 | 1,895 | 1,895 | -11 | -0.6% | 16,200 |
| 2017/06/13 | 1,902 | 1,927 | 1,902 | 1,906 | +4 | +0.2% | 24,700 |
| 2017/06/12 | 1,892 | 1,908 | 1,891 | 1,902 | +11 | +0.6% | 23,700 |
| 2017/06/09 | 1,883 | 1,910 | 1,877 | 1,891 | +5 | +0.3% | 28,100 |
| 2017/06/08 | 1,899 | 1,903 | 1,886 | 1,886 | -11 | -0.6% | 16,900 |
| 2017/06/07 | 1,897 | 1,903 | 1,885 | 1,897 | +13 | +0.7% | 23,500 |
| 2017/06/06 | 1,916 | 1,916 | 1,883 | 1,884 | -32 | -1.7% | 20,800 |
| 2017/06/05 | 1,919 | 1,928 | 1,909 | 1,916 | -21 | -1.1% | 16,400 |
| 2017/06/02 | 1,884 | 1,939 | 1,884 | 1,937 | +53 | +2.8% | 52,600 |
| 2017/06/01 | 1,852 | 1,892 | 1,852 | 1,884 | +37 | +2% | 20,500 |
| 2017/05/31 | 1,853 | 1,865 | 1,839 | 1,847 | -20 | -1.1% | 39,500 |
| 2017/05/30 | 1,859 | 1,876 | 1,843 | 1,867 | +8 | +0.4% | 15,300 |
| 2017/05/29 | 1,877 | 1,878 | 1,859 | 1,859 | -17 | -0.9% | 6,600 |
| 2017/05/26 | 1,900 | 1,908 | 1,876 | 1,876 | -29 | -1.5% | 21,300 |
| 2017/05/25 | 1,915 | 1,930 | 1,905 | 1,905 | -15 | -0.8% | 27,600 |
| 2017/05/24 | 1,910 | 1,927 | 1,910 | 1,920 | +21 | +1.1% | 30,100 |
| 2017/05/23 | 1,881 | 1,910 | 1,877 | 1,899 | +14 | +0.7% | 32,800 |
| 2017/05/22 | 1,877 | 1,887 | 1,867 | 1,885 | +10 | +0.5% | 24,700 |
| 2017/05/19 | 1,839 | 1,875 | 1,835 | 1,875 | +36 | +2% | 33,400 |
| 2017/05/18 | 1,816 | 1,842 | 1,816 | 1,839 | -11 | -0.6% | 25,900 |
| 2017/05/17 | 1,849 | 1,853 | 1,839 | 1,850 | -6 | -0.3% | 19,100 |
| 2017/05/16 | 1,846 | 1,856 | 1,838 | 1,856 | +13 | +0.7% | 33,700 |
| 2017/05/15 | 1,849 | 1,849 | 1,833 | 1,843 | -7 | -0.4% | 25,100 |
| 2017/05/12 | 1,793 | 1,850 | 1,793 | 1,850 | +17 | +0.9% | 41,000 |
| 2017/05/11 | 1,826 | 1,840 | 1,826 | 1,833 | -2 | -0.1% | 14,300 |
| 2017/05/10 | 1,824 | 1,838 | 1,824 | 1,835 | +2 | +0.1% | 22,400 |
| 2017/05/09 | 1,830 | 1,833 | 1,822 | 1,833 | -4 | -0.2% | 23,000 |
| 2017/05/08 | 1,818 | 1,839 | 1,815 | 1,837 | +42 | +2.3% | 42,500 |
| 2017/05/02 | 1,800 | 1,820 | 1,790 | 1,795 | -3 | -0.2% | 29,700 |
| 2017/05/01 | 1,790 | 1,799 | 1,775 | 1,798 | +8 | +0.4% | 9,500 |
| 2017/04/28 | 1,792 | 1,794 | 1,788 | 1,790 | -2 | -0.1% | 12,100 |
| 2017/04/27 | 1,780 | 1,797 | 1,771 | 1,792 | +10 | +0.6% | 21,000 |
2001～
2050
件表示中 / 3785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 | 117,300円 | +2.4% | -9.2% | 2.56% | 20.04倍 | 0.41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 |
| 東邦化 | 80,400円 | +0.7% | -5.9% | 2.74% | 14.70倍 | 0.81倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| 稀元素 | 70,500円 | +1.1% | -68.4% | 3.97% | 113.90倍 | 0.45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 |
| ＫＩＭＯＴＯ | 25,600円 | -5.3% | -16.5% | 2.73% | 14.43倍 | 0.61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 |
| リベルタ | 225,500円 | +27.4% | +500.0% | 0.44% | 83.92倍 | 10.20倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
