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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 428 | 430 | 422 | 430 | ±0 | ±0% | 337,000 |
| 2016/07/01 | 435 | 438 | 428 | 430 | +3 | +0.7% | 652,000 |
| 2016/06/30 | 428 | 430 | 421 | 427 | +5 | +1.2% | 362,000 |
| 2016/06/29 | 422 | 430 | 418 | 422 | +1 | +0.2% | 388,000 |
| 2016/06/28 | 416 | 427 | 412 | 421 | -1 | -0.2% | 341,000 |
| 2016/06/27 | 428 | 428 | 420 | 422 | -4 | -0.9% | 550,000 |
| 2016/06/24 | 456 | 456 | 422 | 426 | -22 | -4.9% | 841,000 |
| 2016/06/23 | 441 | 451 | 441 | 448 | +7 | +1.6% | 370,000 |
| 2016/06/22 | 446 | 446 | 438 | 441 | -5 | -1.1% | 259,000 |
| 2016/06/21 | 440 | 449 | 435 | 446 | +7 | +1.6% | 350,000 |
| 2016/06/20 | 444 | 448 | 439 | 439 | -2 | -0.5% | 383,000 |
| 2016/06/17 | 429 | 468 | 424 | 441 | +20 | +4.8% | 1,862,000 |
| 2016/06/16 | 429 | 431 | 420 | 421 | -10 | -2.3% | 381,000 |
| 2016/06/15 | 425 | 436 | 425 | 431 | +1 | +0.2% | 258,000 |
| 2016/06/14 | 435 | 440 | 427 | 430 | -6 | -1.4% | 612,000 |
| 2016/06/13 | 445 | 446 | 436 | 436 | -15 | -3.3% | 503,000 |
| 2016/06/10 | 458 | 458 | 448 | 451 | -7 | -1.5% | 514,000 |
| 2016/06/09 | 449 | 458 | 449 | 458 | +5 | +1.1% | 310,000 |
| 2016/06/08 | 454 | 454 | 447 | 453 | -1 | -0.2% | 230,000 |
| 2016/06/07 | 451 | 459 | 451 | 454 | +2 | +0.4% | 401,000 |
| 2016/06/06 | 450 | 455 | 449 | 452 | -6 | -1.3% | 406,000 |
| 2016/06/03 | 460 | 463 | 455 | 458 | +2 | +0.4% | 122,000 |
| 2016/06/02 | 462 | 466 | 456 | 456 | -12 | -2.6% | 207,000 |
| 2016/06/01 | 475 | 476 | 466 | 468 | -7 | -1.5% | 290,000 |
| 2016/05/31 | 470 | 477 | 469 | 475 | +4 | +0.8% | 377,000 |
| 2016/05/30 | 468 | 471 | 464 | 471 | +4 | +0.9% | 171,000 |
| 2016/05/27 | 471 | 471 | 464 | 467 | -4 | -0.8% | 199,000 |
| 2016/05/26 | 470 | 473 | 467 | 471 | +4 | +0.9% | 236,000 |
| 2016/05/25 | 470 | 470 | 463 | 467 | +8 | +1.7% | 403,000 |
| 2016/05/24 | 455 | 462 | 455 | 459 | +4 | +0.9% | 249,000 |
| 2016/05/23 | 460 | 460 | 452 | 455 | -5 | -1.1% | 242,000 |
| 2016/05/20 | 457 | 463 | 455 | 460 | ±0 | ±0% | 244,000 |
| 2016/05/19 | 463 | 465 | 458 | 460 | -4 | -0.9% | 293,000 |
| 2016/05/18 | 461 | 467 | 460 | 464 | -1 | -0.2% | 338,000 |
| 2016/05/17 | 459 | 465 | 454 | 465 | +6 | +1.3% | 403,000 |
| 2016/05/16 | 455 | 459 | 448 | 459 | +31 | +7.2% | 699,000 |
| 2016/05/13 | 435 | 437 | 428 | 428 | -8 | -1.8% | 305,000 |
| 2016/05/12 | 429 | 437 | 429 | 436 | -1 | -0.2% | 168,000 |
| 2016/05/11 | 441 | 442 | 435 | 437 | +1 | +0.2% | 224,000 |
| 2016/05/10 | 425 | 436 | 422 | 436 | +11 | +2.6% | 423,000 |
| 2016/05/09 | 431 | 435 | 424 | 425 | -1 | -0.2% | 233,000 |
| 2016/05/06 | 430 | 431 | 425 | 426 | -2 | -0.5% | 287,000 |
| 2016/05/02 | 422 | 428 | 422 | 428 | -12 | -2.7% | 275,000 |
| 2016/04/28 | 456 | 463 | 434 | 440 | -14 | -3.1% | 280,000 |
| 2016/04/27 | 460 | 460 | 453 | 454 | -2 | -0.4% | 164,000 |
| 2016/04/26 | 457 | 459 | 452 | 456 | -4 | -0.9% | 183,000 |
| 2016/04/25 | 466 | 466 | 455 | 460 | -2 | -0.4% | 336,000 |
| 2016/04/22 | 451 | 463 | 451 | 462 | +5 | +1.1% | 313,000 |
| 2016/04/21 | 451 | 458 | 450 | 457 | +13 | +2.9% | 326,000 |
| 2016/04/20 | 449 | 449 | 442 | 444 | ±0 | ±0% | 376,000 |
2201～
2250
件表示中 / 3735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 | 305,500円 | +5.4% | 0.0% | 3.27% | 8.62倍 | 0.58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 | 142,900円 | -1.6% | +0.7% | 4.55% | 12.02倍 | 0.73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 |
| クレハ | 319,500円 | +1.8% | +37.0% | 6.76% | 12.21倍 | 0.58倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| ノエビアＨＤ | 434,000円 | +0.3% | +0.9% | 5.18% | 18.53倍 | 3.07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 |
| 中国塗 | 268,200円 | +1.4% | +0.1% | 3.62% | 12.09倍 | 1.59倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
市場注目の銘柄
チャート関連のコラム
