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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 1,534 | 1,537 | 1,522 | 1,527 | -5 | -0.3% | 15,100 |
| 2024/09/09 | 1,521 | 1,541 | 1,515 | 1,532 | -24 | -1.5% | 19,300 |
| 2024/09/06 | 1,550 | 1,562 | 1,542 | 1,556 | +13 | +0.8% | 19,500 |
| 2024/09/05 | 1,531 | 1,564 | 1,531 | 1,543 | -5 | -0.3% | 17,300 |
| 2024/09/04 | 1,550 | 1,564 | 1,543 | 1,548 | -11 | -0.7% | 19,700 |
| 2024/09/03 | 1,541 | 1,573 | 1,541 | 1,559 | +18 | +1.2% | 9,600 |
| 2024/09/02 | 1,538 | 1,541 | 1,522 | 1,541 | +3 | +0.2% | 5,800 |
| 2024/08/30 | 1,524 | 1,546 | 1,524 | 1,538 | +14 | +0.9% | 4,400 |
| 2024/08/29 | 1,503 | 1,524 | 1,503 | 1,524 | +14 | +0.9% | 11,600 |
| 2024/08/28 | 1,509 | 1,510 | 1,490 | 1,510 | +1 | +0.1% | 4,700 |
| 2024/08/27 | 1,484 | 1,513 | 1,484 | 1,509 | +25 | +1.7% | 11,000 |
| 2024/08/26 | 1,480 | 1,485 | 1,475 | 1,484 | +12 | +0.8% | 7,900 |
| 2024/08/23 | 1,462 | 1,472 | 1,461 | 1,472 | -1 | -0.1% | 8,100 |
| 2024/08/22 | 1,468 | 1,474 | 1,461 | 1,473 | +6 | +0.4% | 9,300 |
| 2024/08/21 | 1,471 | 1,476 | 1,458 | 1,467 | -10 | -0.7% | 7,200 |
| 2024/08/20 | 1,456 | 1,479 | 1,456 | 1,477 | +33 | +2.3% | 11,200 |
| 2024/08/19 | 1,472 | 1,486 | 1,444 | 1,444 | -36 | -2.4% | 17,500 |
| 2024/08/16 | 1,476 | 1,480 | 1,461 | 1,480 | +21 | +1.4% | 9,400 |
| 2024/08/15 | 1,479 | 1,479 | 1,459 | 1,459 | -13 | -0.9% | 22,400 |
| 2024/08/14 | 1,453 | 1,472 | 1,443 | 1,472 | +19 | +1.3% | 8,800 |
| 2024/08/13 | 1,430 | 1,453 | 1,430 | 1,453 | +23 | +1.6% | 8,200 |
| 2024/08/09 | 1,408 | 1,431 | 1,405 | 1,430 | +52 | +3.8% | 25,300 |
| 2024/08/08 | 1,360 | 1,442 | 1,355 | 1,378 | +2 | +0.1% | 29,200 |
| 2024/08/07 | 1,335 | 1,405 | 1,332 | 1,376 | +25 | +1.9% | 24,600 |
| 2024/08/06 | 1,306 | 1,385 | 1,305 | 1,351 | +90 | +7.1% | 29,100 |
| 2024/08/05 | 1,376 | 1,378 | 1,260 | 1,261 | -175 | -12.2% | 37,600 |
| 2024/08/02 | 1,491 | 1,495 | 1,436 | 1,436 | -77 | -5.1% | 33,100 |
| 2024/08/01 | 1,546 | 1,547 | 1,513 | 1,513 | -50 | -3.2% | 27,800 |
| 2024/07/31 | 1,516 | 1,564 | 1,512 | 1,563 | +45 | +3% | 13,000 |
| 2024/07/30 | 1,530 | 1,530 | 1,514 | 1,518 | -12 | -0.8% | 17,100 |
| 2024/07/29 | 1,518 | 1,535 | 1,518 | 1,530 | +25 | +1.7% | 14,100 |
| 2024/07/26 | 1,513 | 1,514 | 1,502 | 1,505 | -3 | -0.2% | 13,000 |
| 2024/07/25 | 1,511 | 1,520 | 1,503 | 1,508 | -17 | -1.1% | 31,500 |
| 2024/07/24 | 1,536 | 1,544 | 1,525 | 1,525 | -18 | -1.2% | 20,700 |
| 2024/07/23 | 1,538 | 1,560 | 1,538 | 1,543 | +12 | +0.8% | 13,400 |
| 2024/07/22 | 1,554 | 1,557 | 1,531 | 1,531 | -23 | -1.5% | 24,500 |
| 2024/07/19 | 1,566 | 1,568 | 1,553 | 1,554 | -12 | -0.8% | 15,800 |
| 2024/07/18 | 1,575 | 1,589 | 1,566 | 1,566 | -12 | -0.8% | 12,500 |
| 2024/07/17 | 1,583 | 1,584 | 1,578 | 1,578 | -1 | -0.1% | 13,900 |
| 2024/07/16 | 1,592 | 1,593 | 1,578 | 1,579 | -13 | -0.8% | 32,600 |
| 2024/07/12 | 1,577 | 1,592 | 1,574 | 1,592 | +15 | +1% | 25,200 |
| 2024/07/11 | 1,585 | 1,590 | 1,577 | 1,577 | -8 | -0.5% | 32,100 |
| 2024/07/10 | 1,600 | 1,603 | 1,583 | 1,585 | -28 | -1.7% | 44,600 |
| 2024/07/09 | 1,614 | 1,617 | 1,594 | 1,613 | +14 | +0.9% | 27,500 |
| 2024/07/08 | 1,612 | 1,613 | 1,594 | 1,599 | -6 | -0.4% | 17,900 |
| 2024/07/05 | 1,623 | 1,623 | 1,601 | 1,605 | -18 | -1.1% | 24,300 |
| 2024/07/04 | 1,626 | 1,627 | 1,617 | 1,623 | +1 | +0.1% | 15,200 |
| 2024/07/03 | 1,624 | 1,630 | 1,615 | 1,622 | ±0 | ±0% | 24,100 |
| 2024/07/02 | 1,621 | 1,627 | 1,615 | 1,622 | +1 | +0.1% | 20,300 |
| 2024/07/01 | 1,636 | 1,636 | 1,618 | 1,621 | -13 | -0.8% | 16,000 |
201～
250
件表示中 / 3737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 | 107,700円 | +2.4% | -9.2% | 2.79% | 18.40倍 | 0.37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 |
| 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 |
| ニッタゼラチン | 86,400円 | +3.2% | -1.1% | 2.78% | 7.47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 |
| 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 |
| ニイタカ | 209,300円 | +3.4% | +2.0% | 3.82% | 7.92倍 | 0.89倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
市場注目の銘柄
チャート関連のコラム
