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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 1,637 | 1,638 | 1,623 | 1,634 | -4 | -0.2% | 10,000 |
| 2024/06/27 | 1,626 | 1,638 | 1,615 | 1,638 | +10 | +0.6% | 12,300 |
| 2024/06/26 | 1,628 | 1,628 | 1,616 | 1,628 | -1 | -0.1% | 11,600 |
| 2024/06/25 | 1,619 | 1,629 | 1,602 | 1,629 | +15 | +0.9% | 14,200 |
| 2024/06/24 | 1,565 | 1,614 | 1,565 | 1,614 | +58 | +3.7% | 27,300 |
| 2024/06/21 | 1,608 | 1,608 | 1,556 | 1,556 | -43 | -2.7% | 52,700 |
| 2024/06/20 | 1,610 | 1,610 | 1,589 | 1,599 | -8 | -0.5% | 9,800 |
| 2024/06/19 | 1,619 | 1,619 | 1,597 | 1,607 | -3 | -0.2% | 15,300 |
| 2024/06/18 | 1,611 | 1,620 | 1,604 | 1,610 | +19 | +1.2% | 15,600 |
| 2024/06/17 | 1,605 | 1,608 | 1,586 | 1,591 | -18 | -1.1% | 13,400 |
| 2024/06/14 | 1,581 | 1,614 | 1,580 | 1,609 | +27 | +1.7% | 21,400 |
| 2024/06/13 | 1,600 | 1,600 | 1,575 | 1,582 | -11 | -0.7% | 9,400 |
| 2024/06/12 | 1,610 | 1,610 | 1,593 | 1,593 | -17 | -1.1% | 9,200 |
| 2024/06/11 | 1,616 | 1,617 | 1,609 | 1,610 | -5 | -0.3% | 7,200 |
| 2024/06/10 | 1,610 | 1,615 | 1,606 | 1,615 | +3 | +0.2% | 10,600 |
| 2024/06/07 | 1,612 | 1,612 | 1,606 | 1,612 | -1 | -0.1% | 3,800 |
| 2024/06/06 | 1,616 | 1,619 | 1,609 | 1,613 | +2 | +0.1% | 5,500 |
| 2024/06/05 | 1,622 | 1,622 | 1,608 | 1,611 | -11 | -0.7% | 4,600 |
| 2024/06/04 | 1,630 | 1,630 | 1,615 | 1,622 | -3 | -0.2% | 4,200 |
| 2024/06/03 | 1,620 | 1,625 | 1,612 | 1,625 | +5 | +0.3% | 11,500 |
| 2024/05/31 | 1,609 | 1,620 | 1,608 | 1,620 | +25 | +1.6% | 16,500 |
| 2024/05/30 | 1,589 | 1,595 | 1,581 | 1,595 | +8 | +0.5% | 6,500 |
| 2024/05/29 | 1,604 | 1,604 | 1,587 | 1,587 | -17 | -1.1% | 5,000 |
| 2024/05/28 | 1,614 | 1,614 | 1,602 | 1,604 | -10 | -0.6% | 6,500 |
| 2024/05/27 | 1,609 | 1,614 | 1,601 | 1,614 | +14 | +0.9% | 3,900 |
| 2024/05/24 | 1,609 | 1,609 | 1,596 | 1,600 | -5 | -0.3% | 3,500 |
| 2024/05/23 | 1,606 | 1,608 | 1,597 | 1,605 | +8 | +0.5% | 4,100 |
| 2024/05/22 | 1,616 | 1,616 | 1,592 | 1,597 | -13 | -0.8% | 10,200 |
| 2024/05/21 | 1,617 | 1,617 | 1,604 | 1,610 | -7 | -0.4% | 6,700 |
| 2024/05/20 | 1,616 | 1,617 | 1,608 | 1,617 | +10 | +0.6% | 19,200 |
| 2024/05/17 | 1,598 | 1,611 | 1,598 | 1,607 | +9 | +0.6% | 6,500 |
| 2024/05/16 | 1,616 | 1,616 | 1,571 | 1,598 | -12 | -0.7% | 17,400 |
| 2024/05/15 | 1,614 | 1,620 | 1,610 | 1,610 | +7 | +0.4% | 12,900 |
| 2024/05/14 | 1,603 | 1,603 | 1,592 | 1,603 | ±0 | ±0% | 14,900 |
| 2024/05/13 | 1,613 | 1,619 | 1,603 | 1,603 | -5 | -0.3% | 17,500 |
| 2024/05/10 | 1,593 | 1,608 | 1,583 | 1,608 | +20 | +1.3% | 19,400 |
| 2024/05/09 | 1,572 | 1,588 | 1,567 | 1,588 | +16 | +1% | 10,200 |
| 2024/05/08 | 1,595 | 1,595 | 1,572 | 1,572 | -23 | -1.4% | 8,200 |
| 2024/05/07 | 1,592 | 1,595 | 1,585 | 1,595 | +11 | +0.7% | 10,200 |
| 2024/05/02 | 1,593 | 1,594 | 1,584 | 1,584 | ±0 | ±0% | 5,700 |
| 2024/05/01 | 1,585 | 1,588 | 1,579 | 1,584 | -1 | -0.1% | 7,800 |
| 2024/04/30 | 1,579 | 1,585 | 1,570 | 1,585 | +11 | +0.7% | 11,000 |
| 2024/04/26 | 1,563 | 1,574 | 1,537 | 1,574 | +23 | +1.5% | 12,000 |
| 2024/04/25 | 1,562 | 1,562 | 1,551 | 1,551 | -14 | -0.9% | 6,700 |
| 2024/04/24 | 1,544 | 1,567 | 1,544 | 1,565 | +25 | +1.6% | 16,100 |
| 2024/04/23 | 1,538 | 1,544 | 1,530 | 1,540 | +15 | +1% | 5,500 |
| 2024/04/22 | 1,523 | 1,532 | 1,519 | 1,525 | +24 | +1.6% | 8,600 |
| 2024/04/19 | 1,522 | 1,528 | 1,498 | 1,501 | -34 | -2.2% | 18,400 |
| 2024/04/18 | 1,524 | 1,535 | 1,515 | 1,535 | +20 | +1.3% | 4,800 |
| 2024/04/17 | 1,531 | 1,531 | 1,512 | 1,515 | -16 | -1% | 19,800 |
251～
300
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
