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 |
|---|---|---|---|---|---|---|---|
| 2023/03/07 | 1,966 | 1,970 | 1,958 | 1,965 | ±0 | ±0% | 140,200 |
| 2023/03/06 | 1,970 | 1,972 | 1,959 | 1,965 | +9 | +0.5% | 130,400 |
| 2023/03/03 | 1,955 | 1,962 | 1,950 | 1,956 | +17 | +0.9% | 158,600 |
| 2023/03/02 | 1,954 | 1,959 | 1,936 | 1,939 | -5 | -0.3% | 124,000 |
| 2023/03/01 | 1,929 | 1,944 | 1,926 | 1,944 | +11 | +0.6% | 117,000 |
| 2023/02/28 | 1,935 | 1,939 | 1,922 | 1,933 | -2 | -0.1% | 156,300 |
| 2023/02/27 | 1,923 | 1,937 | 1,921 | 1,935 | +24 | +1.3% | 96,700 |
| 2023/02/24 | 1,919 | 1,920 | 1,901 | 1,911 | -1 | -0.1% | 93,000 |
| 2023/02/22 | 1,924 | 1,928 | 1,904 | 1,912 | -12 | -0.6% | 104,000 |
| 2023/02/21 | 1,896 | 1,924 | 1,896 | 1,924 | +29 | +1.5% | 172,800 |
| 2023/02/20 | 1,870 | 1,895 | 1,870 | 1,895 | +29 | +1.6% | 196,000 |
| 2023/02/17 | 1,867 | 1,875 | 1,864 | 1,866 | -8 | -0.4% | 95,700 |
| 2023/02/16 | 1,872 | 1,879 | 1,866 | 1,874 | +3 | +0.2% | 85,000 |
| 2023/02/15 | 1,869 | 1,876 | 1,860 | 1,871 | -1 | -0.1% | 97,500 |
| 2023/02/14 | 1,875 | 1,877 | 1,866 | 1,872 | +5 | +0.3% | 73,800 |
| 2023/02/13 | 1,883 | 1,883 | 1,858 | 1,867 | +14 | +0.8% | 155,600 |
| 2023/02/10 | 1,846 | 1,862 | 1,844 | 1,853 | -4 | -0.2% | 66,900 |
| 2023/02/09 | 1,841 | 1,861 | 1,841 | 1,857 | +8 | +0.4% | 49,800 |
| 2023/02/08 | 1,850 | 1,856 | 1,844 | 1,849 | +1 | +0.1% | 44,900 |
| 2023/02/07 | 1,847 | 1,849 | 1,840 | 1,848 | +7 | +0.4% | 68,500 |
| 2023/02/06 | 1,831 | 1,841 | 1,830 | 1,841 | +15 | +0.8% | 74,600 |
| 2023/02/03 | 1,831 | 1,832 | 1,816 | 1,826 | -13 | -0.7% | 83,700 |
| 2023/02/02 | 1,856 | 1,856 | 1,838 | 1,839 | -11 | -0.6% | 81,900 |
| 2023/02/01 | 1,869 | 1,870 | 1,850 | 1,850 | -12 | -0.6% | 80,000 |
| 2023/01/31 | 1,857 | 1,868 | 1,852 | 1,862 | +9 | +0.5% | 121,300 |
| 2023/01/30 | 1,840 | 1,853 | 1,837 | 1,853 | +13 | +0.7% | 147,900 |
| 2023/01/27 | 1,841 | 1,846 | 1,834 | 1,840 | +7 | +0.4% | 96,300 |
| 2023/01/26 | 1,827 | 1,835 | 1,825 | 1,833 | +5 | +0.3% | 55,300 |
| 2023/01/25 | 1,825 | 1,832 | 1,813 | 1,828 | +9 | +0.5% | 99,200 |
| 2023/01/24 | 1,815 | 1,820 | 1,809 | 1,819 | +11 | +0.6% | 77,600 |
| 2023/01/23 | 1,805 | 1,812 | 1,794 | 1,808 | +17 | +0.9% | 125,300 |
| 2023/01/20 | 1,791 | 1,798 | 1,788 | 1,791 | -2 | -0.1% | 48,200 |
| 2023/01/19 | 1,791 | 1,798 | 1,789 | 1,793 | +4 | +0.2% | 89,000 |
| 2023/01/18 | 1,788 | 1,801 | 1,781 | 1,789 | +6 | +0.3% | 94,200 |
| 2023/01/17 | 1,770 | 1,784 | 1,768 | 1,783 | +18 | +1% | 75,600 |
| 2023/01/16 | 1,782 | 1,784 | 1,765 | 1,765 | -25 | -1.4% | 138,500 |
| 2023/01/13 | 1,793 | 1,803 | 1,788 | 1,790 | +1 | +0.1% | 118,200 |
| 2023/01/12 | 1,785 | 1,790 | 1,782 | 1,789 | +2 | +0.1% | 84,800 |
| 2023/01/11 | 1,803 | 1,804 | 1,784 | 1,787 | -7 | -0.4% | 102,200 |
| 2023/01/10 | 1,816 | 1,818 | 1,793 | 1,794 | -7 | -0.4% | 92,100 |
| 2023/01/06 | 1,806 | 1,813 | 1,801 | 1,801 | -11 | -0.6% | 85,200 |
| 2023/01/05 | 1,800 | 1,813 | 1,795 | 1,812 | +22 | +1.2% | 155,700 |
| 2023/01/04 | 1,800 | 1,800 | 1,781 | 1,790 | -10 | -0.6% | 144,900 |
| 2022/12/30 | 1,811 | 1,817 | 1,800 | 1,800 | -7 | -0.4% | 127,200 |
| 2022/12/29 | 1,804 | 1,813 | 1,795 | 1,807 | -52 | -2.8% | 181,400 |
| 2022/12/28 | 1,863 | 1,868 | 1,856 | 1,859 | -11 | -0.6% | 227,200 |
| 2022/12/27 | 1,872 | 1,875 | 1,865 | 1,870 | +2 | +0.1% | 106,600 |
| 2022/12/26 | 1,865 | 1,874 | 1,860 | 1,868 | +10 | +0.5% | 83,000 |
| 2022/12/23 | 1,855 | 1,863 | 1,854 | 1,858 | -4 | -0.2% | 116,800 |
| 2022/12/22 | 1,854 | 1,863 | 1,851 | 1,862 | +5 | +0.3% | 92,900 |
551～
600
件表示中 / 3714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 | 290,200円 | +5.4% | 0.0% | 3.45% | 8.24倍 | 0.55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 |
| 東亜合成 | 140,000円 | -1.6% | +0.7% | 4.64% | 11.81倍 | 0.72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 |
| ノエビアＨＤ | 432,000円 | +0.3% | +0.9% | 5.21% | 18.44倍 | 3.05倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| 高砂香 | 690,000円 | +0.4% | -15.1% | 3.48% | 11.49倍 | 0.93倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 信越ポリ | 163,000円 | +4.0% | +5.9% | 3.19% | 13.11倍 | 1.07倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
市場注目の銘柄
チャート関連のコラム
