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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 2022/12/21 | 1,869 | 1,874 | 1,851 | 1,857 | -14 | -0.7% | 178,600 |
| 2022/12/20 | 1,881 | 1,891 | 1,861 | 1,871 | -1 | -0.1% | 180,000 |
| 2022/12/19 | 1,870 | 1,879 | 1,865 | 1,872 | +2 | +0.1% | 118,400 |
| 2022/12/16 | 1,876 | 1,883 | 1,870 | 1,870 | -10 | -0.5% | 209,500 |
| 2022/12/15 | 1,873 | 1,887 | 1,873 | 1,880 | +3 | +0.2% | 98,100 |
| 2022/12/14 | 1,869 | 1,878 | 1,864 | 1,877 | +18 | +1% | 150,200 |
| 2022/12/13 | 1,858 | 1,872 | 1,852 | 1,859 | +16 | +0.9% | 131,600 |
| 2022/12/12 | 1,850 | 1,851 | 1,842 | 1,843 | -6 | -0.3% | 108,200 |
| 2022/12/09 | 1,846 | 1,861 | 1,846 | 1,849 | -6 | -0.3% | 128,400 |
| 2022/12/08 | 1,850 | 1,856 | 1,840 | 1,855 | +1 | +0.1% | 165,400 |
| 2022/12/07 | 1,834 | 1,857 | 1,834 | 1,854 | +17 | +0.9% | 128,400 |
| 2022/12/06 | 1,842 | 1,844 | 1,835 | 1,837 | -4 | -0.2% | 122,000 |
| 2022/12/05 | 1,855 | 1,855 | 1,835 | 1,841 | -9 | -0.5% | 161,800 |
| 2022/12/02 | 1,869 | 1,870 | 1,846 | 1,850 | -25 | -1.3% | 266,200 |
| 2022/12/01 | 1,881 | 1,884 | 1,872 | 1,875 | -5 | -0.3% | 158,100 |
| 2022/11/30 | 1,885 | 1,893 | 1,878 | 1,880 | -7 | -0.4% | 165,900 |
| 2022/11/29 | 1,876 | 1,887 | 1,871 | 1,887 | +2 | +0.1% | 96,500 |
| 2022/11/28 | 1,896 | 1,896 | 1,884 | 1,885 | -9 | -0.5% | 129,900 |
| 2022/11/25 | 1,900 | 1,900 | 1,888 | 1,894 | ±0 | ±0% | 104,500 |
| 2022/11/24 | 1,894 | 1,895 | 1,881 | 1,894 | +15 | +0.8% | 112,500 |
| 2022/11/22 | 1,871 | 1,884 | 1,870 | 1,879 | +19 | +1% | 214,500 |
| 2022/11/21 | 1,862 | 1,865 | 1,858 | 1,860 | +1 | +0.1% | 103,700 |
| 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 |
651～
700
件表示中 / 3766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 | 313,000円 | +1.1% | -14.3% | 3.19% | 9.89倍 | 0.61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 |
| 扶桑化学 | 461,500円 | +4.6% | -16.7% | 1.65% | 17.31倍 | 1.56倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| ノエビアＨＤ | 472,000円 | +0.3% | +0.9% | 4.77% | 20.15倍 | 3.34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 |
| 信越ポリ | 186,200円 | +2.6% | +5.9% | 3.01% | 15.77倍 | 1.22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 |
| エスケー化研 | 901,000円 | +2.7% | +0.2% | 1.33% | 11.25倍 | 0.74倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
