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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,150 | 3,170 | 3,085 | 3,120 | -20 | -0.6% | 121,000 |
| 2025/02/17 | 3,165 | 3,205 | 3,120 | 3,140 | -50 | -1.6% | 200,100 |
| 2025/02/14 | 3,185 | 3,195 | 3,150 | 3,190 | +25 | +0.8% | 212,300 |
| 2025/02/13 | 3,105 | 3,185 | 3,105 | 3,165 | +80 | +2.6% | 194,600 |
| 2025/02/12 | 3,100 | 3,115 | 3,080 | 3,085 | +20 | +0.7% | 153,300 |
| 2025/02/10 | 3,070 | 3,085 | 3,060 | 3,065 | -5 | -0.2% | 117,400 |
| 2025/02/07 | 3,055 | 3,090 | 3,055 | 3,070 | +25 | +0.8% | 90,400 |
| 2025/02/06 | 3,020 | 3,065 | 3,020 | 3,045 | +15 | +0.5% | 93,100 |
| 2025/02/05 | 3,030 | 3,060 | 3,015 | 3,030 | +15 | +0.5% | 101,800 |
| 2025/02/04 | 3,055 | 3,070 | 3,015 | 3,015 | +15 | +0.5% | 126,800 |
| 2025/02/03 | 3,055 | 3,080 | 2,980 | 3,000 | -95 | -3.1% | 255,000 |
| 2025/01/31 | 3,085 | 3,105 | 3,070 | 3,095 | +5 | +0.2% | 79,900 |
| 2025/01/30 | 3,090 | 3,100 | 3,075 | 3,090 | -20 | -0.6% | 82,400 |
| 2025/01/29 | 3,080 | 3,110 | 3,080 | 3,110 | +25 | +0.8% | 95,400 |
| 2025/01/28 | 3,090 | 3,115 | 3,075 | 3,085 | -5 | -0.2% | 119,500 |
| 2025/01/27 | 3,120 | 3,120 | 3,065 | 3,090 | -10 | -0.3% | 127,100 |
| 2025/01/24 | 3,120 | 3,135 | 3,090 | 3,100 | -20 | -0.6% | 139,300 |
| 2025/01/23 | 3,120 | 3,130 | 3,100 | 3,120 | -15 | -0.5% | 134,000 |
| 2025/01/22 | 3,070 | 3,135 | 3,070 | 3,135 | +50 | +1.6% | 143,700 |
| 2025/01/21 | 3,040 | 3,085 | 3,035 | 3,085 | +65 | +2.2% | 187,100 |
| 2025/01/20 | 2,990 | 3,030 | 2,990 | 3,020 | +5 | +0.2% | 177,700 |
| 2025/01/17 | 2,977 | 3,015 | 2,963 | 3,015 | +28 | +0.9% | 180,000 |
| 2025/01/16 | 2,983 | 3,005 | 2,970 | 2,987 | +23 | +0.8% | 180,800 |
| 2025/01/15 | 2,957 | 2,979 | 2,923 | 2,964 | +13 | +0.4% | 211,700 |
| 2025/01/14 | 2,950 | 2,975 | 2,921 | 2,951 | -20 | -0.7% | 181,900 |
| 2025/01/10 | 2,970 | 2,983 | 2,956 | 2,971 | -29 | -1% | 178,200 |
| 2025/01/09 | 2,986 | 3,000 | 2,968 | 3,000 | -15 | -0.5% | 218,100 |
| 2025/01/08 | 3,050 | 3,065 | 2,995 | 3,015 | -80 | -2.6% | 194,200 |
| 2025/01/07 | 3,115 | 3,120 | 3,065 | 3,095 | ±0 | ±0% | 144,000 |
| 2025/01/06 | 3,155 | 3,155 | 3,085 | 3,095 | -60 | -1.9% | 121,200 |
| 2024/12/30 | 3,155 | 3,185 | 3,150 | 3,155 | +5 | +0.2% | 140,600 |
| 2024/12/27 | 3,070 | 3,175 | 3,060 | 3,150 | +60 | +1.9% | 292,200 |
| 2024/12/26 | 3,080 | 3,100 | 3,045 | 3,090 | +20 | +0.7% | 146,100 |
| 2024/12/25 | 3,080 | 3,080 | 3,030 | 3,070 | +5 | +0.2% | 115,100 |
| 2024/12/24 | 3,045 | 3,065 | 3,020 | 3,065 | +25 | +0.8% | 86,400 |
| 2024/12/23 | 3,020 | 3,045 | 2,991 | 3,040 | +15 | +0.5% | 156,500 |
| 2024/12/20 | 3,065 | 3,105 | 3,025 | 3,025 | -40 | -1.3% | 211,400 |
| 2024/12/19 | 3,025 | 3,090 | 3,015 | 3,065 | +45 | +1.5% | 155,300 |
| 2024/12/18 | 2,976 | 3,030 | 2,976 | 3,020 | +34 | +1.1% | 214,000 |
| 2024/12/17 | 3,025 | 3,050 | 2,986 | 2,986 | -49 | -1.6% | 276,300 |
| 2024/12/16 | 3,040 | 3,045 | 3,005 | 3,035 | +5 | +0.2% | 151,400 |
| 2024/12/13 | 3,040 | 3,060 | 2,997 | 3,030 | -40 | -1.3% | 352,000 |
| 2024/12/12 | 3,110 | 3,110 | 3,055 | 3,070 | -35 | -1.1% | 251,800 |
| 2024/12/11 | 3,150 | 3,160 | 3,100 | 3,105 | -45 | -1.4% | 181,500 |
| 2024/12/10 | 3,155 | 3,170 | 3,125 | 3,150 | +25 | +0.8% | 114,800 |
| 2024/12/09 | 3,100 | 3,135 | 3,095 | 3,125 | +35 | +1.1% | 111,300 |
| 2024/12/06 | 3,095 | 3,115 | 3,075 | 3,090 | -5 | -0.2% | 86,700 |
| 2024/12/05 | 3,090 | 3,120 | 3,080 | 3,095 | +5 | +0.2% | 127,400 |
| 2024/12/04 | 3,105 | 3,110 | 3,075 | 3,090 | -15 | -0.5% | 112,400 |
| 2024/12/03 | 3,185 | 3,220 | 3,085 | 3,105 | -65 | -2.1% | 219,300 |
51～
100
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 | 292,300円 | +5.4% | 0.0% | 3.42% | 8.39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 | 941,000円 | +1.7% | +18.5% | 2.98% | 11.86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 | 119,700円 | +5.5% | -3.2% | 4.18% | 11.03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 | 266,700円 | -0.9% | -24.0% | 4.50% | 11.66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 | 134,300円 | -1.6% | +0.7% | 4.84% | 11.34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
