ａｒｔｉｅｎｃｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 3,270 | 3,285 | 3,255 | 3,255 | +20 | +0.6% | 100,800 |
| 2024/05/15 | 3,245 | 3,285 | 3,210 | 3,235 | -10 | -0.3% | 214,300 |
| 2024/05/14 | 3,340 | 3,340 | 3,220 | 3,245 | -135 | -4% | 166,400 |
| 2024/05/13 | 3,375 | 3,440 | 3,310 | 3,380 | +355 | +11.7% | 487,200 |
| 2024/05/10 | 2,989 | 3,035 | 2,978 | 3,025 | +64 | +2.2% | 171,300 |
| 2024/05/09 | 2,960 | 2,993 | 2,930 | 2,961 | +27 | +0.9% | 90,200 |
| 2024/05/08 | 2,951 | 2,951 | 2,915 | 2,934 | -33 | -1.1% | 74,100 |
| 2024/05/07 | 2,930 | 2,982 | 2,920 | 2,967 | +42 | +1.4% | 127,000 |
| 2024/05/02 | 2,909 | 2,935 | 2,898 | 2,925 | +12 | +0.4% | 96,900 |
| 2024/05/01 | 2,894 | 2,935 | 2,894 | 2,913 | -12 | -0.4% | 74,400 |
| 2024/04/30 | 2,884 | 2,934 | 2,867 | 2,925 | +56 | +2% | 83,700 |
| 2024/04/26 | 2,828 | 2,879 | 2,822 | 2,869 | +31 | +1.1% | 89,600 |
| 2024/04/25 | 2,912 | 2,912 | 2,838 | 2,838 | -77 | -2.6% | 120,600 |
| 2024/04/24 | 2,910 | 2,928 | 2,894 | 2,915 | +33 | +1.1% | 98,300 |
| 2024/04/23 | 2,915 | 2,915 | 2,877 | 2,882 | -33 | -1.1% | 55,700 |
| 2024/04/22 | 2,900 | 2,916 | 2,886 | 2,915 | +27 | +0.9% | 72,700 |
| 2024/04/19 | 2,907 | 2,934 | 2,868 | 2,888 | -27 | -0.9% | 103,000 |
| 2024/04/18 | 2,887 | 2,934 | 2,886 | 2,915 | +33 | +1.1% | 77,500 |
| 2024/04/17 | 2,909 | 2,927 | 2,864 | 2,882 | -10 | -0.3% | 85,100 |
| 2024/04/16 | 2,983 | 2,983 | 2,892 | 2,892 | -133 | -4.4% | 149,900 |
| 2024/04/15 | 2,999 | 3,025 | 2,965 | 3,025 | -5 | -0.2% | 88,700 |
| 2024/04/12 | 3,040 | 3,050 | 3,015 | 3,030 | +15 | +0.5% | 86,300 |
| 2024/04/11 | 2,987 | 3,030 | 2,969 | 3,015 | +10 | +0.3% | 83,600 |
| 2024/04/10 | 2,990 | 3,030 | 2,990 | 3,005 | +15 | +0.5% | 86,900 |
| 2024/04/09 | 3,000 | 3,015 | 2,971 | 2,990 | -3 | -0.1% | 85,700 |
| 2024/04/08 | 2,974 | 3,015 | 2,970 | 2,993 | +22 | +0.7% | 87,700 |
| 2024/04/05 | 2,960 | 2,975 | 2,930 | 2,971 | -1 | ±0% | 116,800 |
| 2024/04/04 | 2,950 | 2,994 | 2,934 | 2,972 | +35 | +1.2% | 119,600 |
| 2024/04/03 | 2,892 | 2,959 | 2,890 | 2,937 | +57 | +2% | 135,300 |
| 2024/04/02 | 2,874 | 2,894 | 2,845 | 2,880 | -1 | ±0% | 167,000 |
| 2024/04/01 | 2,943 | 2,943 | 2,880 | 2,881 | -31 | -1.1% | 97,000 |
| 2024/03/29 | 2,906 | 2,944 | 2,901 | 2,912 | -17 | -0.6% | 114,900 |
| 2024/03/28 | 2,994 | 3,005 | 2,918 | 2,929 | -65 | -2.2% | 127,600 |
| 2024/03/27 | 3,025 | 3,030 | 2,988 | 2,994 | -21 | -0.7% | 144,700 |
| 2024/03/26 | 2,995 | 3,015 | 2,982 | 3,015 | +51 | +1.7% | 142,900 |
| 2024/03/25 | 2,998 | 2,998 | 2,955 | 2,964 | -23 | -0.8% | 145,500 |
| 2024/03/22 | 2,956 | 3,000 | 2,942 | 2,987 | +49 | +1.7% | 155,200 |
| 2024/03/21 | 2,898 | 2,945 | 2,898 | 2,938 | +62 | +2.2% | 147,300 |
| 2024/03/19 | 2,871 | 2,885 | 2,855 | 2,876 | +13 | +0.5% | 93,600 |
| 2024/03/18 | 2,871 | 2,872 | 2,843 | 2,863 | +2 | +0.1% | 94,000 |
| 2024/03/15 | 2,840 | 2,869 | 2,833 | 2,861 | +12 | +0.4% | 140,200 |
| 2024/03/14 | 2,865 | 2,866 | 2,808 | 2,849 | +14 | +0.5% | 101,900 |
| 2024/03/13 | 2,905 | 2,905 | 2,815 | 2,835 | +5 | +0.2% | 131,000 |
| 2024/03/12 | 2,823 | 2,836 | 2,780 | 2,830 | +7 | +0.2% | 127,100 |
| 2024/03/11 | 2,855 | 2,894 | 2,782 | 2,823 | -34 | -1.2% | 132,300 |
| 2024/03/08 | 2,746 | 2,870 | 2,746 | 2,857 | +111 | +4% | 264,800 |
| 2024/03/07 | 2,740 | 2,762 | 2,716 | 2,746 | -16 | -0.6% | 282,700 |
| 2024/03/06 | 2,742 | 2,794 | 2,737 | 2,762 | -5 | -0.2% | 174,900 |
| 2024/03/05 | 2,795 | 2,795 | 2,756 | 2,767 | -37 | -1.3% | 169,500 |
| 2024/03/04 | 2,836 | 2,852 | 2,792 | 2,804 | -10 | -0.4% | 208,100 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ａｒｔｉｅｎｃｅ」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 |
|---|---|---|---|---|---|---|---|---|
| ａｒｔｉｅｎｃｅ | 327,500円 | +5.6% | +4.8% | 2.75% | 17.37倍 | 0.70倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| 日化薬 | 128,100円 | +4.1% | +3.5% | 3.51% | 23.61倍 | 0.78倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| デンカ | 227,900円 | +7.9% | +119.2% | 4.39% | 21.82倍 | 0.64倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 太陽ＨＤ | 322,500円 | +7.7% | +2.8% | 2.48% | 15.03倍 | 1.80倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 東亜合成 | 157,300円 | +5.6% | +4.8% | 3.69% | 15.81倍 | 0.85倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
市場注目の銘柄
チャート関連のコラム
