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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,925 | 2,936 | 2,892 | 2,907 | -6 | -0.2% | 109,200 |
| 2025/05/01 | 2,953 | 2,955 | 2,913 | 2,913 | -20 | -0.7% | 85,800 |
| 2025/04/30 | 2,923 | 2,963 | 2,912 | 2,933 | +10 | +0.3% | 131,400 |
| 2025/04/28 | 2,936 | 2,970 | 2,918 | 2,923 | +3 | +0.1% | 166,100 |
| 2025/04/25 | 2,917 | 2,940 | 2,899 | 2,920 | +37 | +1.3% | 139,600 |
| 2025/04/24 | 2,877 | 2,926 | 2,877 | 2,883 | +36 | +1.3% | 116,700 |
| 2025/04/23 | 2,854 | 2,884 | 2,847 | 2,847 | +35 | +1.2% | 131,900 |
| 2025/04/22 | 2,792 | 2,815 | 2,780 | 2,812 | +4 | +0.1% | 82,300 |
| 2025/04/21 | 2,854 | 2,863 | 2,792 | 2,808 | -50 | -1.7% | 84,900 |
| 2025/04/18 | 2,848 | 2,874 | 2,840 | 2,858 | +40 | +1.4% | 119,700 |
| 2025/04/17 | 2,776 | 2,821 | 2,776 | 2,818 | +43 | +1.5% | 109,400 |
| 2025/04/16 | 2,815 | 2,816 | 2,755 | 2,775 | -36 | -1.3% | 91,700 |
| 2025/04/15 | 2,813 | 2,824 | 2,789 | 2,811 | +16 | +0.6% | 103,600 |
| 2025/04/14 | 2,794 | 2,828 | 2,787 | 2,795 | +51 | +1.9% | 98,200 |
| 2025/04/11 | 2,702 | 2,758 | 2,653 | 2,744 | -53 | -1.9% | 146,400 |
| 2025/04/10 | 2,858 | 2,869 | 2,775 | 2,797 | +172 | +6.6% | 172,700 |
| 2025/04/09 | 2,667 | 2,677 | 2,601 | 2,625 | -142 | -5.1% | 197,600 |
| 2025/04/08 | 2,688 | 2,804 | 2,688 | 2,767 | +172 | +6.6% | 115,200 |
| 2025/04/07 | 2,525 | 2,636 | 2,502 | 2,595 | -196 | -7% | 185,700 |
| 2025/04/04 | 2,858 | 2,859 | 2,730 | 2,791 | -175 | -5.9% | 171,200 |
| 2025/04/03 | 2,974 | 2,984 | 2,921 | 2,966 | -114 | -3.7% | 164,900 |
| 2025/04/02 | 3,105 | 3,110 | 3,060 | 3,080 | -15 | -0.5% | 102,100 |
| 2025/04/01 | 3,105 | 3,145 | 3,095 | 3,095 | +10 | +0.3% | 110,100 |
| 2025/03/31 | 3,110 | 3,115 | 3,060 | 3,085 | -80 | -2.5% | 132,400 |
| 2025/03/28 | 3,230 | 3,245 | 3,155 | 3,165 | -70 | -2.2% | 108,000 |
| 2025/03/27 | 3,225 | 3,250 | 3,200 | 3,235 | -20 | -0.6% | 127,900 |
| 2025/03/26 | 3,260 | 3,265 | 3,215 | 3,255 | +5 | +0.2% | 153,200 |
| 2025/03/25 | 3,255 | 3,255 | 3,195 | 3,250 | +10 | +0.3% | 103,700 |
| 2025/03/24 | 3,260 | 3,260 | 3,225 | 3,240 | -15 | -0.5% | 81,900 |
| 2025/03/21 | 3,230 | 3,290 | 3,230 | 3,255 | +15 | +0.5% | 187,500 |
| 2025/03/19 | 3,235 | 3,280 | 3,235 | 3,240 | +25 | +0.8% | 94,200 |
| 2025/03/18 | 3,220 | 3,230 | 3,195 | 3,215 | +25 | +0.8% | 98,600 |
| 2025/03/17 | 3,175 | 3,200 | 3,170 | 3,190 | +15 | +0.5% | 82,900 |
| 2025/03/14 | 3,175 | 3,200 | 3,135 | 3,175 | -20 | -0.6% | 112,100 |
| 2025/03/13 | 3,215 | 3,240 | 3,185 | 3,195 | +20 | +0.6% | 104,000 |
| 2025/03/12 | 3,085 | 3,210 | 3,085 | 3,175 | +100 | +3.3% | 188,200 |
| 2025/03/11 | 3,125 | 3,150 | 3,040 | 3,075 | -100 | -3.1% | 144,900 |
| 2025/03/10 | 3,235 | 3,250 | 3,165 | 3,175 | -45 | -1.4% | 98,000 |
| 2025/03/07 | 3,195 | 3,240 | 3,175 | 3,220 | +5 | +0.2% | 132,300 |
| 2025/03/06 | 3,245 | 3,260 | 3,200 | 3,215 | +40 | +1.3% | 125,100 |
| 2025/03/05 | 3,115 | 3,190 | 3,075 | 3,175 | +95 | +3.1% | 201,300 |
| 2025/03/04 | 3,130 | 3,140 | 3,065 | 3,080 | -55 | -1.8% | 109,400 |
| 2025/03/03 | 3,065 | 3,135 | 3,065 | 3,135 | +110 | +3.6% | 176,200 |
| 2025/02/28 | 3,055 | 3,065 | 3,010 | 3,025 | -40 | -1.3% | 167,700 |
| 2025/02/27 | 3,050 | 3,065 | 3,010 | 3,065 | +15 | +0.5% | 112,800 |
| 2025/02/26 | 3,050 | 3,075 | 2,999 | 3,050 | -5 | -0.2% | 205,000 |
| 2025/02/25 | 3,080 | 3,125 | 3,035 | 3,055 | -95 | -3% | 197,800 |
| 2025/02/21 | 3,180 | 3,195 | 3,070 | 3,150 | +159 | +5.3% | 650,200 |
| 2025/02/20 | 3,030 | 3,040 | 2,973 | 2,991 | -44 | -1.4% | 146,800 |
| 2025/02/19 | 3,120 | 3,130 | 3,030 | 3,035 | -85 | -2.7% | 124,200 |
1～
50
件表示中 / 3692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 | 290,700円 | +5.4% | 0.0% | 3.44% | 8.34倍 | 0.56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 |
| 上村工業 | 944,000円 | +1.7% | +18.5% | 2.97% | 11.90倍 | 1.53倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| パーカライ | 119,400円 | +5.5% | -3.2% | 4.19% | 11.00倍 | 0.70倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| 日曹達 | 268,300円 | -0.9% | -24.0% | 4.47% | 11.73倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| 東亜合成 | 134,800円 | -1.6% | +0.7% | 4.82% | 11.38倍 | 0.70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
