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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,570 | 1,582 | 1,566 | 1,578 | +13 | +0.8% | 9,500 |
| 2024/01/30 | 1,577 | 1,577 | 1,565 | 1,565 | -11 | -0.7% | 9,000 |
| 2024/01/29 | 1,586 | 1,586 | 1,560 | 1,576 | +30 | +1.9% | 5,800 |
| 2024/01/26 | 1,563 | 1,563 | 1,546 | 1,546 | -17 | -1.1% | 14,200 |
| 2024/01/25 | 1,567 | 1,569 | 1,560 | 1,563 | +2 | +0.1% | 8,400 |
| 2024/01/24 | 1,576 | 1,576 | 1,555 | 1,561 | -15 | -1% | 8,400 |
| 2024/01/23 | 1,586 | 1,590 | 1,576 | 1,576 | -10 | -0.6% | 4,700 |
| 2024/01/22 | 1,579 | 1,588 | 1,578 | 1,586 | +17 | +1.1% | 2,500 |
| 2024/01/19 | 1,575 | 1,584 | 1,569 | 1,569 | -2 | -0.1% | 7,900 |
| 2024/01/18 | 1,588 | 1,588 | 1,570 | 1,571 | -16 | -1% | 8,100 |
| 2024/01/17 | 1,598 | 1,615 | 1,587 | 1,587 | -4 | -0.3% | 9,100 |
| 2024/01/16 | 1,624 | 1,624 | 1,591 | 1,591 | -33 | -2% | 14,400 |
| 2024/01/15 | 1,605 | 1,627 | 1,605 | 1,624 | +24 | +1.5% | 10,100 |
| 2024/01/12 | 1,619 | 1,626 | 1,592 | 1,600 | -23 | -1.4% | 15,800 |
| 2024/01/11 | 1,628 | 1,628 | 1,611 | 1,623 | +9 | +0.6% | 15,900 |
| 2024/01/10 | 1,605 | 1,630 | 1,600 | 1,614 | +13 | +0.8% | 27,000 |
| 2024/01/09 | 1,593 | 1,601 | 1,592 | 1,601 | +9 | +0.6% | 11,400 |
| 2024/01/05 | 1,578 | 1,592 | 1,577 | 1,592 | +14 | +0.9% | 9,500 |
| 2024/01/04 | 1,555 | 1,585 | 1,541 | 1,578 | +35 | +2.3% | 9,600 |
| 2023/12/29 | 1,530 | 1,552 | 1,530 | 1,543 | +13 | +0.8% | 9,500 |
| 2023/12/28 | 1,515 | 1,530 | 1,514 | 1,530 | +4 | +0.3% | 4,800 |
| 2023/12/27 | 1,512 | 1,533 | 1,506 | 1,526 | +26 | +1.7% | 15,200 |
| 2023/12/26 | 1,507 | 1,515 | 1,500 | 1,500 | -13 | -0.9% | 12,200 |
| 2023/12/25 | 1,532 | 1,532 | 1,503 | 1,513 | -17 | -1.1% | 10,200 |
| 2023/12/22 | 1,522 | 1,533 | 1,522 | 1,530 | +9 | +0.6% | 7,700 |
| 2023/12/21 | 1,540 | 1,540 | 1,518 | 1,521 | -33 | -2.1% | 9,600 |
| 2023/12/20 | 1,546 | 1,563 | 1,544 | 1,554 | +15 | +1% | 16,600 |
| 2023/12/19 | 1,532 | 1,539 | 1,522 | 1,539 | +7 | +0.5% | 8,500 |
| 2023/12/18 | 1,554 | 1,554 | 1,518 | 1,532 | -22 | -1.4% | 9,900 |
| 2023/12/15 | 1,535 | 1,555 | 1,527 | 1,554 | +30 | +2% | 42,300 |
| 2023/12/14 | 1,542 | 1,542 | 1,523 | 1,524 | -12 | -0.8% | 10,400 |
| 2023/12/13 | 1,554 | 1,554 | 1,533 | 1,536 | -11 | -0.7% | 8,600 |
| 2023/12/12 | 1,554 | 1,555 | 1,545 | 1,547 | -1 | -0.1% | 12,000 |
| 2023/12/11 | 1,534 | 1,554 | 1,534 | 1,548 | +29 | +1.9% | 14,000 |
| 2023/12/08 | 1,547 | 1,555 | 1,511 | 1,519 | -36 | -2.3% | 30,100 |
| 2023/12/07 | 1,544 | 1,560 | 1,541 | 1,555 | +2 | +0.1% | 13,400 |
| 2023/12/06 | 1,520 | 1,561 | 1,520 | 1,553 | +34 | +2.2% | 18,800 |
| 2023/12/05 | 1,530 | 1,535 | 1,519 | 1,519 | -17 | -1.1% | 14,000 |
| 2023/12/04 | 1,545 | 1,546 | 1,535 | 1,536 | -12 | -0.8% | 8,500 |
| 2023/12/01 | 1,557 | 1,558 | 1,546 | 1,548 | -9 | -0.6% | 10,700 |
| 2023/11/30 | 1,550 | 1,557 | 1,544 | 1,557 | -4 | -0.3% | 9,400 |
| 2023/11/29 | 1,571 | 1,576 | 1,559 | 1,561 | -18 | -1.1% | 8,200 |
| 2023/11/28 | 1,585 | 1,585 | 1,570 | 1,579 | ±0 | ±0% | 7,700 |
| 2023/11/27 | 1,583 | 1,588 | 1,578 | 1,579 | +2 | +0.1% | 9,900 |
| 2023/11/24 | 1,580 | 1,583 | 1,575 | 1,577 | -3 | -0.2% | 8,600 |
| 2023/11/22 | 1,585 | 1,587 | 1,575 | 1,580 | +5 | +0.3% | 8,800 |
| 2023/11/21 | 1,589 | 1,589 | 1,574 | 1,575 | +1 | +0.1% | 9,200 |
| 2023/11/20 | 1,589 | 1,590 | 1,574 | 1,574 | -14 | -0.9% | 16,200 |
| 2023/11/17 | 1,574 | 1,589 | 1,574 | 1,588 | +15 | +1% | 10,500 |
| 2023/11/16 | 1,587 | 1,587 | 1,571 | 1,573 | -18 | -1.1% | 10,700 |
201～
250
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
