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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,853 | 1,869 | 1,853 | 1,859 | +6 | +0.3% | 149,900 |
| 2022/11/17 | 1,850 | 1,860 | 1,847 | 1,853 | +3 | +0.2% | 112,600 |
| 2022/11/16 | 1,863 | 1,866 | 1,850 | 1,850 | -17 | -0.9% | 141,200 |
| 2022/11/15 | 1,841 | 1,870 | 1,841 | 1,867 | +27 | +1.5% | 180,000 |
| 2022/11/14 | 1,901 | 1,907 | 1,840 | 1,840 | -82 | -4.3% | 473,800 |
| 2022/11/11 | 1,925 | 1,925 | 1,912 | 1,922 | +19 | +1% | 130,000 |
| 2022/11/10 | 1,915 | 1,916 | 1,903 | 1,903 | -18 | -0.9% | 78,300 |
| 2022/11/09 | 1,921 | 1,924 | 1,913 | 1,921 | +6 | +0.3% | 77,400 |
| 2022/11/08 | 1,910 | 1,920 | 1,902 | 1,915 | +12 | +0.6% | 94,900 |
| 2022/11/07 | 1,903 | 1,909 | 1,896 | 1,903 | +6 | +0.3% | 92,100 |
| 2022/11/04 | 1,895 | 1,901 | 1,890 | 1,897 | -1 | -0.1% | 81,600 |
| 2022/11/02 | 1,900 | 1,909 | 1,893 | 1,898 | -5 | -0.3% | 161,400 |
| 2022/11/01 | 1,914 | 1,919 | 1,902 | 1,903 | -12 | -0.6% | 44,600 |
| 2022/10/31 | 1,895 | 1,915 | 1,895 | 1,915 | +29 | +1.5% | 101,200 |
| 2022/10/28 | 1,886 | 1,905 | 1,883 | 1,886 | -6 | -0.3% | 298,500 |
| 2022/10/27 | 1,907 | 1,911 | 1,886 | 1,892 | -18 | -0.9% | 102,400 |
| 2022/10/26 | 1,908 | 1,918 | 1,902 | 1,910 | +11 | +0.6% | 91,800 |
| 2022/10/25 | 1,904 | 1,907 | 1,897 | 1,899 | +5 | +0.3% | 67,500 |
| 2022/10/24 | 1,903 | 1,908 | 1,891 | 1,894 | -3 | -0.2% | 76,500 |
| 2022/10/21 | 1,903 | 1,912 | 1,897 | 1,897 | -16 | -0.8% | 87,800 |
| 2022/10/20 | 1,905 | 1,915 | 1,904 | 1,913 | -3 | -0.2% | 79,400 |
| 2022/10/19 | 1,909 | 1,923 | 1,908 | 1,916 | ±0 | ±0% | 67,900 |
| 2022/10/18 | 1,925 | 1,925 | 1,908 | 1,916 | +6 | +0.3% | 81,000 |
| 2022/10/17 | 1,902 | 1,912 | 1,902 | 1,910 | ±0 | ±0% | 49,600 |
| 2022/10/14 | 1,915 | 1,924 | 1,890 | 1,910 | +20 | +1.1% | 132,400 |
| 2022/10/13 | 1,880 | 1,897 | 1,871 | 1,890 | +2 | +0.1% | 109,300 |
| 2022/10/12 | 1,899 | 1,900 | 1,888 | 1,888 | -12 | -0.6% | 128,200 |
| 2022/10/11 | 1,910 | 1,915 | 1,889 | 1,900 | -18 | -0.9% | 132,300 |
| 2022/10/07 | 1,914 | 1,923 | 1,902 | 1,918 | -9 | -0.5% | 96,900 |
| 2022/10/06 | 1,940 | 1,942 | 1,926 | 1,927 | +3 | +0.2% | 98,500 |
| 2022/10/05 | 1,939 | 1,941 | 1,923 | 1,924 | -1 | -0.1% | 95,700 |
| 2022/10/04 | 1,909 | 1,934 | 1,902 | 1,925 | +40 | +2.1% | 152,700 |
| 2022/10/03 | 1,889 | 1,895 | 1,876 | 1,885 | -15 | -0.8% | 101,100 |
| 2022/09/30 | 1,905 | 1,919 | 1,889 | 1,900 | -20 | -1% | 126,200 |
| 2022/09/29 | 1,901 | 1,926 | 1,898 | 1,920 | +28 | +1.5% | 116,500 |
| 2022/09/28 | 1,885 | 1,892 | 1,878 | 1,892 | ±0 | ±0% | 123,400 |
| 2022/09/27 | 1,892 | 1,904 | 1,891 | 1,892 | +7 | +0.4% | 101,100 |
| 2022/09/26 | 1,904 | 1,905 | 1,880 | 1,885 | -31 | -1.6% | 185,800 |
| 2022/09/22 | 1,915 | 1,917 | 1,906 | 1,916 | ±0 | ±0% | 114,400 |
| 2022/09/21 | 1,911 | 1,918 | 1,907 | 1,916 | +2 | +0.1% | 98,300 |
| 2022/09/20 | 1,914 | 1,920 | 1,909 | 1,914 | +17 | +0.9% | 101,000 |
| 2022/09/16 | 1,890 | 1,906 | 1,890 | 1,897 | -8 | -0.4% | 102,800 |
| 2022/09/15 | 1,912 | 1,914 | 1,899 | 1,905 | -5 | -0.3% | 85,100 |
| 2022/09/14 | 1,920 | 1,920 | 1,909 | 1,910 | -34 | -1.7% | 105,900 |
| 2022/09/13 | 1,940 | 1,945 | 1,931 | 1,944 | +4 | +0.2% | 68,100 |
| 2022/09/12 | 1,950 | 1,950 | 1,930 | 1,940 | +7 | +0.4% | 93,700 |
| 2022/09/09 | 1,921 | 1,936 | 1,921 | 1,933 | +13 | +0.7% | 127,900 |
| 2022/09/08 | 1,913 | 1,920 | 1,904 | 1,920 | +31 | +1.6% | 174,500 |
| 2022/09/07 | 1,897 | 1,897 | 1,880 | 1,889 | +1 | +0.1% | 111,700 |
| 2022/09/06 | 1,894 | 1,896 | 1,886 | 1,888 | -1 | -0.1% | 118,700 |
601～
650
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 | 292,100円 | +5.4% | 0.0% | 3.42% | 8.38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 | 942,000円 | +1.7% | +18.5% | 2.97% | 11.87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 | 120,500円 | +5.5% | -3.2% | 4.15% | 11.10倍 | 0.71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 | 267,900円 | -0.9% | -24.0% | 4.48% | 11.71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 | 134,600円 | -1.6% | +0.7% | 4.83% | 11.36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
