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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,941 | 1,958 | 1,923 | 1,958 | +9 | +0.5% | 484,700 |
| 2022/07/27 | 1,931 | 1,953 | 1,924 | 1,949 | +13 | +0.7% | 160,300 |
| 2022/07/26 | 1,948 | 1,954 | 1,933 | 1,936 | -9 | -0.5% | 90,900 |
| 2022/07/25 | 1,954 | 1,954 | 1,939 | 1,945 | -9 | -0.5% | 110,900 |
| 2022/07/22 | 1,945 | 1,954 | 1,940 | 1,954 | +4 | +0.2% | 125,100 |
| 2022/07/21 | 1,932 | 1,950 | 1,931 | 1,950 | +7 | +0.4% | 114,500 |
| 2022/07/20 | 1,937 | 1,944 | 1,929 | 1,943 | +21 | +1.1% | 218,600 |
| 2022/07/19 | 1,914 | 1,927 | 1,912 | 1,922 | +3 | +0.2% | 78,600 |
| 2022/07/15 | 1,919 | 1,926 | 1,912 | 1,919 | +1 | +0.1% | 84,200 |
| 2022/07/14 | 1,917 | 1,926 | 1,910 | 1,918 | +5 | +0.3% | 125,000 |
| 2022/07/13 | 1,898 | 1,916 | 1,893 | 1,913 | +32 | +1.7% | 159,000 |
| 2022/07/12 | 1,917 | 1,918 | 1,881 | 1,881 | -46 | -2.4% | 138,700 |
| 2022/07/11 | 1,918 | 1,928 | 1,909 | 1,927 | +32 | +1.7% | 213,900 |
| 2022/07/08 | 1,893 | 1,917 | 1,891 | 1,895 | +3 | +0.2% | 255,000 |
| 2022/07/07 | 1,886 | 1,896 | 1,872 | 1,892 | +13 | +0.7% | 130,300 |
| 2022/07/06 | 1,890 | 1,891 | 1,867 | 1,879 | -27 | -1.4% | 153,900 |
| 2022/07/05 | 1,908 | 1,913 | 1,899 | 1,906 | +5 | +0.3% | 113,800 |
| 2022/07/04 | 1,906 | 1,909 | 1,895 | 1,901 | +11 | +0.6% | 93,300 |
| 2022/07/01 | 1,915 | 1,922 | 1,884 | 1,890 | -12 | -0.6% | 150,200 |
| 2022/06/30 | 1,888 | 1,906 | 1,882 | 1,902 | +12 | +0.6% | 174,500 |
| 2022/06/29 | 1,899 | 1,905 | 1,890 | 1,890 | -65 | -3.3% | 464,800 |
| 2022/06/28 | 1,948 | 1,962 | 1,942 | 1,955 | -1 | -0.1% | 322,400 |
| 2022/06/27 | 1,965 | 1,971 | 1,954 | 1,956 | +19 | +1% | 183,900 |
| 2022/06/24 | 1,919 | 1,939 | 1,914 | 1,937 | +11 | +0.6% | 172,700 |
| 2022/06/23 | 1,924 | 1,934 | 1,921 | 1,926 | -4 | -0.2% | 109,900 |
| 2022/06/22 | 1,925 | 1,942 | 1,917 | 1,930 | +8 | +0.4% | 127,400 |
| 2022/06/21 | 1,900 | 1,930 | 1,898 | 1,922 | +37 | +2% | 184,000 |
| 2022/06/20 | 1,923 | 1,925 | 1,883 | 1,885 | -32 | -1.7% | 218,600 |
| 2022/06/17 | 1,916 | 1,928 | 1,905 | 1,917 | -27 | -1.4% | 252,400 |
| 2022/06/16 | 1,948 | 1,959 | 1,940 | 1,944 | +1 | +0.1% | 127,300 |
| 2022/06/15 | 1,935 | 1,952 | 1,935 | 1,943 | +1 | +0.1% | 112,700 |
| 2022/06/14 | 1,928 | 1,947 | 1,928 | 1,942 | -7 | -0.4% | 140,700 |
| 2022/06/13 | 1,949 | 1,955 | 1,935 | 1,949 | -26 | -1.3% | 181,800 |
| 2022/06/10 | 1,980 | 1,985 | 1,963 | 1,975 | -14 | -0.7% | 181,500 |
| 2022/06/09 | 2,005 | 2,014 | 1,989 | 1,989 | -19 | -0.9% | 134,000 |
| 2022/06/08 | 2,004 | 2,014 | 2,002 | 2,008 | +16 | +0.8% | 151,400 |
| 2022/06/07 | 1,983 | 2,009 | 1,982 | 1,992 | +15 | +0.8% | 153,900 |
| 2022/06/06 | 1,959 | 1,980 | 1,957 | 1,977 | +11 | +0.6% | 92,800 |
| 2022/06/03 | 1,977 | 1,980 | 1,962 | 1,966 | -6 | -0.3% | 127,600 |
| 2022/06/02 | 1,951 | 1,976 | 1,950 | 1,972 | +10 | +0.5% | 132,400 |
| 2022/06/01 | 1,920 | 1,969 | 1,920 | 1,962 | +54 | +2.8% | 189,100 |
| 2022/05/31 | 1,940 | 1,952 | 1,908 | 1,908 | -39 | -2% | 438,200 |
| 2022/05/30 | 1,935 | 1,956 | 1,928 | 1,947 | +24 | +1.2% | 202,500 |
| 2022/05/27 | 1,925 | 1,929 | 1,909 | 1,923 | +13 | +0.7% | 78,900 |
| 2022/05/26 | 1,907 | 1,920 | 1,907 | 1,910 | +4 | +0.2% | 83,500 |
| 2022/05/25 | 1,915 | 1,918 | 1,906 | 1,906 | -9 | -0.5% | 129,800 |
| 2022/05/24 | 1,934 | 1,939 | 1,908 | 1,915 | -18 | -0.9% | 128,700 |
| 2022/05/23 | 1,946 | 1,950 | 1,930 | 1,933 | +3 | +0.2% | 101,600 |
| 2022/05/20 | 1,910 | 1,936 | 1,906 | 1,930 | -3 | -0.2% | 135,700 |
| 2022/05/19 | 1,911 | 1,937 | 1,906 | 1,933 | -13 | -0.7% | 120,600 |
751～
800
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 | 465,000円 | +4.6% | -16.7% | 1.63% | 17.44倍 | 1.57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 | 469,000円 | +0.3% | +0.9% | 4.80% | 20.02倍 | 3.32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 | 186,900円 | +2.6% | +5.9% | 3.00% | 15.83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
