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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 114 | 114 | 113 | 114 | -1 | -0.9% | 91,000 |
| 2010/10/19 | 115 | 117 | 115 | 115 | -1 | -0.9% | 66,000 |
| 2010/10/18 | 114 | 116 | 114 | 116 | +2 | +1.8% | 44,000 |
| 2010/10/15 | 117 | 117 | 114 | 114 | -3 | -2.6% | 122,000 |
| 2010/10/14 | 115 | 117 | 114 | 117 | +3 | +2.6% | 149,000 |
| 2010/10/13 | 114 | 116 | 114 | 114 | ±0 | ±0% | 81,000 |
| 2010/10/12 | 117 | 118 | 114 | 114 | -2 | -1.7% | 144,000 |
| 2010/10/08 | 115 | 117 | 114 | 116 | +1 | +0.9% | 177,000 |
| 2010/10/07 | 113 | 115 | 113 | 115 | +2 | +1.8% | 96,000 |
| 2010/10/06 | 113 | 114 | 112 | 113 | +1 | +0.9% | 97,000 |
| 2010/10/05 | 111 | 113 | 110 | 112 | -1 | -0.9% | 174,000 |
| 2010/10/04 | 115 | 115 | 112 | 113 | -3 | -2.6% | 184,000 |
| 2010/10/01 | 116 | 116 | 115 | 116 | ±0 | ±0% | 129,000 |
| 2010/09/30 | 118 | 119 | 116 | 116 | -2 | -1.7% | 80,000 |
| 2010/09/29 | 117 | 118 | 117 | 118 | +1 | +0.9% | 108,000 |
| 2010/09/28 | 117 | 118 | 116 | 117 | -1 | -0.8% | 103,000 |
| 2010/09/27 | 117 | 118 | 115 | 118 | +3 | +2.6% | 119,000 |
| 2010/09/24 | 116 | 116 | 115 | 115 | -1 | -0.9% | 129,000 |
| 2010/09/22 | 116 | 117 | 115 | 116 | ±0 | ±0% | 47,000 |
| 2010/09/21 | 118 | 118 | 116 | 116 | -1 | -0.9% | 92,000 |
| 2010/09/17 | 117 | 118 | 116 | 117 | ±0 | ±0% | 130,000 |
| 2010/09/16 | 118 | 118 | 116 | 117 | -1 | -0.8% | 51,000 |
| 2010/09/15 | 116 | 118 | 116 | 118 | +1 | +0.9% | 134,000 |
| 2010/09/14 | 116 | 117 | 116 | 117 | +1 | +0.9% | 106,000 |
| 2010/09/13 | 118 | 118 | 116 | 116 | -1 | -0.9% | 124,000 |
| 2010/09/10 | 119 | 119 | 117 | 117 | -1 | -0.8% | 281,000 |
| 2010/09/09 | 117 | 119 | 117 | 118 | +2 | +1.7% | 121,000 |
| 2010/09/08 | 116 | 117 | 116 | 116 | -1 | -0.9% | 59,000 |
| 2010/09/07 | 117 | 117 | 117 | 117 | -1 | -0.8% | 66,000 |
| 2010/09/06 | 116 | 118 | 115 | 118 | +3 | +2.6% | 124,000 |
| 2010/09/03 | 115 | 116 | 115 | 115 | ±0 | ±0% | 39,000 |
| 2010/09/02 | 115 | 116 | 114 | 115 | +1 | +0.9% | 66,000 |
| 2010/09/01 | 114 | 114 | 113 | 114 | ±0 | ±0% | 107,000 |
| 2010/08/31 | 117 | 118 | 114 | 114 | -5 | -4.2% | 73,000 |
| 2010/08/30 | 119 | 120 | 118 | 119 | +1 | +0.8% | 84,000 |
| 2010/08/27 | 115 | 118 | 115 | 118 | ±0 | ±0% | 97,000 |
| 2010/08/26 | 115 | 118 | 113 | 118 | +3 | +2.6% | 112,000 |
| 2010/08/25 | 115 | 116 | 114 | 115 | -2 | -1.7% | 100,000 |
| 2010/08/24 | 113 | 117 | 113 | 117 | +3 | +2.6% | 87,000 |
| 2010/08/23 | 116 | 116 | 114 | 114 | -2 | -1.7% | 108,000 |
| 2010/08/20 | 117 | 118 | 116 | 116 | -3 | -2.5% | 69,000 |
| 2010/08/19 | 118 | 119 | 117 | 119 | +1 | +0.8% | 52,000 |
| 2010/08/18 | 120 | 120 | 115 | 118 | ±0 | ±0% | 221,000 |
| 2010/08/17 | 117 | 119 | 117 | 118 | +1 | +0.9% | 52,000 |
| 2010/08/16 | 120 | 120 | 114 | 117 | -3 | -2.5% | 161,000 |
| 2010/08/13 | 118 | 120 | 118 | 120 | +3 | +2.6% | 77,000 |
| 2010/08/12 | 118 | 119 | 117 | 117 | -3 | -2.5% | 103,000 |
| 2010/08/11 | 121 | 122 | 120 | 120 | -2 | -1.6% | 76,000 |
| 2010/08/10 | 124 | 125 | 122 | 122 | -3 | -2.4% | 125,000 |
| 2010/08/09 | 123 | 125 | 122 | 125 | +2 | +1.6% | 99,000 |
3601～
3650
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
