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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,457 | 1,465 | 1,453 | 1,454 | +4 | +0.3% | 16,800 |
| 2023/06/20 | 1,445 | 1,451 | 1,441 | 1,450 | +1 | +0.1% | 20,100 |
| 2023/06/19 | 1,443 | 1,450 | 1,440 | 1,449 | +7 | +0.5% | 18,600 |
| 2023/06/16 | 1,466 | 1,466 | 1,442 | 1,442 | -15 | -1% | 52,400 |
| 2023/06/15 | 1,451 | 1,466 | 1,446 | 1,457 | +5 | +0.3% | 30,000 |
| 2023/06/14 | 1,453 | 1,462 | 1,443 | 1,452 | +4 | +0.3% | 29,800 |
| 2023/06/13 | 1,450 | 1,456 | 1,445 | 1,448 | +1 | +0.1% | 33,100 |
| 2023/06/12 | 1,440 | 1,448 | 1,437 | 1,447 | +9 | +0.6% | 21,400 |
| 2023/06/09 | 1,420 | 1,438 | 1,420 | 1,438 | +25 | +1.8% | 33,700 |
| 2023/06/08 | 1,416 | 1,422 | 1,410 | 1,413 | +2 | +0.1% | 16,400 |
| 2023/06/07 | 1,414 | 1,428 | 1,408 | 1,411 | +2 | +0.1% | 30,400 |
| 2023/06/06 | 1,407 | 1,415 | 1,404 | 1,409 | -9 | -0.6% | 17,700 |
| 2023/06/05 | 1,402 | 1,421 | 1,402 | 1,418 | +22 | +1.6% | 17,200 |
| 2023/06/02 | 1,389 | 1,404 | 1,389 | 1,396 | +19 | +1.4% | 16,200 |
| 2023/06/01 | 1,382 | 1,389 | 1,371 | 1,377 | -6 | -0.4% | 20,500 |
| 2023/05/31 | 1,400 | 1,400 | 1,379 | 1,383 | -25 | -1.8% | 50,000 |
| 2023/05/30 | 1,420 | 1,422 | 1,403 | 1,408 | -19 | -1.3% | 18,100 |
| 2023/05/29 | 1,411 | 1,435 | 1,411 | 1,427 | +23 | +1.6% | 15,700 |
| 2023/05/26 | 1,414 | 1,414 | 1,402 | 1,404 | -14 | -1% | 26,600 |
| 2023/05/25 | 1,417 | 1,422 | 1,412 | 1,418 | -8 | -0.6% | 22,200 |
| 2023/05/24 | 1,430 | 1,445 | 1,425 | 1,426 | -16 | -1.1% | 18,300 |
| 2023/05/23 | 1,458 | 1,460 | 1,432 | 1,442 | -18 | -1.2% | 20,700 |
| 2023/05/22 | 1,442 | 1,464 | 1,441 | 1,460 | +19 | +1.3% | 13,400 |
| 2023/05/19 | 1,446 | 1,451 | 1,441 | 1,441 | -10 | -0.7% | 12,500 |
| 2023/05/18 | 1,452 | 1,458 | 1,444 | 1,451 | +5 | +0.3% | 35,200 |
| 2023/05/17 | 1,447 | 1,454 | 1,436 | 1,446 | -1 | -0.1% | 16,700 |
| 2023/05/16 | 1,452 | 1,452 | 1,442 | 1,447 | -5 | -0.3% | 11,900 |
| 2023/05/15 | 1,464 | 1,464 | 1,445 | 1,452 | -12 | -0.8% | 31,400 |
| 2023/05/12 | 1,455 | 1,464 | 1,452 | 1,464 | +8 | +0.5% | 34,300 |
| 2023/05/11 | 1,460 | 1,461 | 1,454 | 1,456 | -9 | -0.6% | 9,300 |
| 2023/05/10 | 1,473 | 1,476 | 1,460 | 1,465 | -12 | -0.8% | 13,400 |
| 2023/05/09 | 1,475 | 1,477 | 1,468 | 1,477 | +4 | +0.3% | 17,700 |
| 2023/05/08 | 1,452 | 1,473 | 1,452 | 1,473 | +16 | +1.1% | 20,500 |
| 2023/05/02 | 1,470 | 1,472 | 1,453 | 1,457 | -12 | -0.8% | 24,400 |
| 2023/05/01 | 1,449 | 1,469 | 1,449 | 1,469 | +23 | +1.6% | 20,700 |
| 2023/04/28 | 1,439 | 1,446 | 1,430 | 1,446 | +21 | +1.5% | 23,000 |
| 2023/04/27 | 1,422 | 1,434 | 1,419 | 1,425 | -4 | -0.3% | 59,000 |
| 2023/04/26 | 1,453 | 1,453 | 1,429 | 1,429 | -23 | -1.6% | 21,600 |
| 2023/04/25 | 1,447 | 1,458 | 1,447 | 1,452 | +9 | +0.6% | 26,600 |
| 2023/04/24 | 1,420 | 1,444 | 1,420 | 1,443 | +11 | +0.8% | 21,900 |
| 2023/04/21 | 1,425 | 1,438 | 1,425 | 1,432 | -6 | -0.4% | 12,200 |
| 2023/04/20 | 1,431 | 1,438 | 1,428 | 1,438 | +8 | +0.6% | 11,600 |
| 2023/04/19 | 1,432 | 1,433 | 1,426 | 1,430 | -5 | -0.3% | 12,700 |
| 2023/04/18 | 1,429 | 1,436 | 1,427 | 1,435 | +9 | +0.6% | 19,200 |
| 2023/04/17 | 1,428 | 1,428 | 1,420 | 1,426 | +2 | +0.1% | 15,800 |
| 2023/04/14 | 1,425 | 1,425 | 1,419 | 1,424 | +7 | +0.5% | 15,900 |
| 2023/04/13 | 1,410 | 1,418 | 1,408 | 1,417 | ±0 | ±0% | 15,100 |
| 2023/04/12 | 1,401 | 1,417 | 1,398 | 1,417 | +19 | +1.4% | 23,600 |
| 2023/04/11 | 1,393 | 1,400 | 1,386 | 1,398 | +5 | +0.4% | 16,800 |
| 2023/04/10 | 1,385 | 1,397 | 1,384 | 1,393 | +13 | +0.9% | 13,000 |
351～
400
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
