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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 480 | 487 | 479 | 480 | +1 | +0.2% | 470,000 |
| 2014/08/01 | 484 | 487 | 479 | 479 | -13 | -2.6% | 560,000 |
| 2014/07/31 | 496 | 497 | 490 | 492 | -1 | -0.2% | 455,000 |
| 2014/07/30 | 499 | 500 | 491 | 493 | -6 | -1.2% | 442,000 |
| 2014/07/29 | 497 | 499 | 495 | 499 | +1 | +0.2% | 356,000 |
| 2014/07/28 | 490 | 499 | 489 | 498 | +11 | +2.3% | 494,000 |
| 2014/07/25 | 484 | 489 | 481 | 487 | +5 | +1% | 652,000 |
| 2014/07/24 | 482 | 485 | 478 | 482 | ±0 | ±0% | 482,000 |
| 2014/07/23 | 486 | 491 | 481 | 482 | -4 | -0.8% | 519,000 |
| 2014/07/22 | 476 | 488 | 476 | 486 | +11 | +2.3% | 403,000 |
| 2014/07/18 | 481 | 481 | 474 | 475 | -9 | -1.9% | 563,000 |
| 2014/07/17 | 483 | 485 | 481 | 484 | +3 | +0.6% | 499,000 |
| 2014/07/16 | 485 | 491 | 481 | 481 | -8 | -1.6% | 533,000 |
| 2014/07/15 | 489 | 493 | 486 | 489 | -1 | -0.2% | 372,000 |
| 2014/07/14 | 487 | 491 | 485 | 490 | +6 | +1.2% | 204,000 |
| 2014/07/11 | 481 | 485 | 480 | 484 | -4 | -0.8% | 331,000 |
| 2014/07/10 | 495 | 497 | 487 | 488 | -7 | -1.4% | 559,000 |
| 2014/07/09 | 491 | 495 | 491 | 495 | -1 | -0.2% | 224,000 |
| 2014/07/08 | 504 | 504 | 495 | 496 | -9 | -1.8% | 539,000 |
| 2014/07/07 | 502 | 505 | 500 | 505 | +3 | +0.6% | 329,000 |
| 2014/07/04 | 504 | 505 | 499 | 502 | +1 | +0.2% | 369,000 |
| 2014/07/03 | 506 | 507 | 498 | 501 | -4 | -0.8% | 501,000 |
| 2014/07/02 | 505 | 506 | 502 | 505 | +3 | +0.6% | 539,000 |
| 2014/07/01 | 501 | 505 | 497 | 502 | +2 | +0.4% | 580,000 |
| 2014/06/30 | 490 | 500 | 486 | 500 | +13 | +2.7% | 708,000 |
| 2014/06/27 | 492 | 492 | 482 | 487 | -2 | -0.4% | 386,000 |
| 2014/06/26 | 485 | 491 | 485 | 489 | +3 | +0.6% | 508,000 |
| 2014/06/25 | 496 | 496 | 486 | 486 | -6 | -1.2% | 671,000 |
| 2014/06/24 | 493 | 493 | 485 | 492 | -1 | -0.2% | 673,000 |
| 2014/06/23 | 498 | 499 | 491 | 493 | -5 | -1% | 836,000 |
| 2014/06/20 | 488 | 498 | 485 | 498 | +11 | +2.3% | 1,407,000 |
| 2014/06/19 | 483 | 491 | 482 | 487 | +5 | +1% | 1,084,000 |
| 2014/06/18 | 480 | 484 | 476 | 482 | +2 | +0.4% | 648,000 |
| 2014/06/17 | 482 | 485 | 478 | 480 | ±0 | ±0% | 623,000 |
| 2014/06/16 | 477 | 482 | 477 | 480 | +2 | +0.4% | 613,000 |
| 2014/06/13 | 477 | 483 | 476 | 478 | +2 | +0.4% | 1,029,000 |
| 2014/06/12 | 477 | 480 | 475 | 476 | -1 | -0.2% | 1,012,000 |
| 2014/06/11 | 471 | 478 | 469 | 477 | +29 | +6.5% | 1,743,000 |
| 2014/06/10 | 455 | 459 | 448 | 448 | -10 | -2.2% | 467,000 |
| 2014/06/09 | 455 | 460 | 455 | 458 | +6 | +1.3% | 456,000 |
| 2014/06/06 | 454 | 458 | 447 | 452 | -3 | -0.7% | 649,000 |
| 2014/06/05 | 455 | 458 | 453 | 455 | -2 | -0.4% | 531,000 |
| 2014/06/04 | 456 | 457 | 454 | 457 | +1 | +0.2% | 424,000 |
| 2014/06/03 | 455 | 459 | 455 | 456 | +1 | +0.2% | 669,000 |
| 2014/06/02 | 452 | 455 | 451 | 455 | +9 | +2% | 583,000 |
| 2014/05/30 | 440 | 446 | 437 | 446 | +8 | +1.8% | 861,000 |
| 2014/05/29 | 439 | 439 | 434 | 438 | -1 | -0.2% | 349,000 |
| 2014/05/28 | 446 | 448 | 438 | 439 | -6 | -1.3% | 410,000 |
| 2014/05/27 | 445 | 447 | 442 | 445 | +2 | +0.5% | 443,000 |
| 2014/05/26 | 436 | 443 | 435 | 443 | +12 | +2.8% | 495,000 |
2701～
2750
件表示中 / 3767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 | 320,000円 | +1.1% | -14.3% | 3.13% | 10.11倍 | 0.62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 | 467,000円 | +4.6% | -16.7% | 1.63% | 17.53倍 | 1.59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 | 466,500円 | +0.3% | +0.9% | 4.82% | 19.92倍 | 3.29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 | 187,800円 | +2.6% | +5.9% | 2.98% | 15.90倍 | 1.23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 | 906,000円 | +2.7% | +0.2% | 1.32% | 11.31倍 | 0.75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
