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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 122 | 123 | 122 | 123 | +1 | +0.8% | 40,000 |
| 2010/08/05 | 122 | 124 | 122 | 122 | ±0 | ±0% | 76,000 |
| 2010/08/04 | 122 | 122 | 122 | 122 | -1 | -0.8% | 52,000 |
| 2010/08/03 | 124 | 124 | 122 | 123 | +1 | +0.8% | 85,000 |
| 2010/08/02 | 125 | 125 | 122 | 122 | -1 | -0.8% | 61,000 |
| 2010/07/30 | 125 | 125 | 123 | 123 | -2 | -1.6% | 78,000 |
| 2010/07/29 | 125 | 127 | 125 | 125 | -2 | -1.6% | 46,000 |
| 2010/07/28 | 125 | 127 | 125 | 127 | +2 | +1.6% | 76,000 |
| 2010/07/27 | 124 | 126 | 124 | 125 | ±0 | ±0% | 41,000 |
| 2010/07/26 | 128 | 128 | 125 | 125 | +1 | +0.8% | 214,000 |
| 2010/07/23 | 124 | 125 | 123 | 124 | +2 | +1.6% | 117,000 |
| 2010/07/22 | 121 | 123 | 121 | 122 | ±0 | ±0% | 56,000 |
| 2010/07/21 | 123 | 123 | 122 | 122 | -1 | -0.8% | 43,000 |
| 2010/07/20 | 121 | 123 | 121 | 123 | -1 | -0.8% | 69,000 |
| 2010/07/16 | 126 | 126 | 122 | 124 | -3 | -2.4% | 102,000 |
| 2010/07/15 | 130 | 130 | 127 | 127 | -3 | -2.3% | 187,000 |
| 2010/07/14 | 129 | 131 | 128 | 130 | +3 | +2.4% | 132,000 |
| 2010/07/13 | 130 | 133 | 127 | 127 | -2 | -1.6% | 323,000 |
| 2010/07/12 | 127 | 129 | 127 | 129 | +3 | +2.4% | 245,000 |
| 2010/07/09 | 125 | 127 | 124 | 126 | ±0 | ±0% | 148,000 |
| 2010/07/08 | 125 | 127 | 125 | 126 | +3 | +2.4% | 62,000 |
| 2010/07/07 | 124 | 124 | 122 | 123 | -1 | -0.8% | 47,000 |
| 2010/07/06 | 124 | 124 | 122 | 124 | ±0 | ±0% | 80,000 |
| 2010/07/05 | 121 | 124 | 121 | 124 | +2 | +1.6% | 46,000 |
| 2010/07/02 | 123 | 123 | 122 | 122 | +1 | +0.8% | 161,000 |
| 2010/07/01 | 122 | 124 | 121 | 121 | -2 | -1.6% | 90,000 |
| 2010/06/30 | 122 | 125 | 121 | 123 | -1 | -0.8% | 87,000 |
| 2010/06/29 | 127 | 127 | 123 | 124 | -2 | -1.6% | 66,000 |
| 2010/06/28 | 125 | 126 | 125 | 126 | ±0 | ±0% | 27,000 |
| 2010/06/25 | 129 | 129 | 126 | 126 | -3 | -2.3% | 120,000 |
| 2010/06/24 | 130 | 130 | 129 | 129 | -1 | -0.8% | 41,000 |
| 2010/06/23 | 129 | 131 | 129 | 130 | -1 | -0.8% | 64,000 |
| 2010/06/22 | 131 | 132 | 130 | 131 | ±0 | ±0% | 53,000 |
| 2010/06/21 | 128 | 131 | 128 | 131 | +3 | +2.3% | 136,000 |
| 2010/06/18 | 127 | 128 | 127 | 128 | +2 | +1.6% | 64,000 |
| 2010/06/17 | 129 | 129 | 126 | 126 | -3 | -2.3% | 91,000 |
| 2010/06/16 | 129 | 129 | 128 | 129 | +1 | +0.8% | 88,000 |
| 2010/06/15 | 128 | 129 | 127 | 128 | ±0 | ±0% | 68,000 |
| 2010/06/14 | 128 | 129 | 127 | 128 | +3 | +2.4% | 152,000 |
| 2010/06/11 | 127 | 127 | 124 | 125 | +1 | +0.8% | 241,000 |
| 2010/06/10 | 125 | 125 | 123 | 124 | ±0 | ±0% | 87,000 |
| 2010/06/09 | 124 | 124 | 123 | 124 | +1 | +0.8% | 36,000 |
| 2010/06/08 | 122 | 124 | 122 | 123 | ±0 | ±0% | 140,000 |
| 2010/06/07 | 125 | 125 | 123 | 123 | -5 | -3.9% | 85,000 |
| 2010/06/04 | 127 | 128 | 127 | 128 | ±0 | ±0% | 42,000 |
| 2010/06/03 | 126 | 129 | 125 | 128 | +3 | +2.4% | 118,000 |
| 2010/06/02 | 123 | 125 | 123 | 125 | +1 | +0.8% | 74,000 |
| 2010/06/01 | 124 | 125 | 124 | 124 | -1 | -0.8% | 97,000 |
| 2010/05/31 | 122 | 125 | 122 | 125 | +3 | +2.5% | 71,000 |
| 2010/05/28 | 124 | 124 | 122 | 122 | -1 | -0.8% | 179,000 |
3501～
3550
件表示中 / 3587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 | 148,000円 | +6.9% | +4.6% | 1.35% | 11.09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 |
| 日本化 | 245,300円 | +3.8% | +51.1% | 3.75% | 8.34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 | 15,300円 | -21.2% | +14.5% | 1.63% | 18.64倍 | 2.86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 |
| パーカー | 79,400円 | +9.3% | -12.4% | 3.15% | 6.41倍 | 0.44倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 田中化研 | 65,400円 | +4.2% | -49.7% | 0.61% | 15.20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
