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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 3,315 | 3,320 | 3,260 | 3,285 | -10 | -0.3% | 168,300 |
| 2024/06/24 | 3,300 | 3,345 | 3,285 | 3,295 | -5 | -0.2% | 159,400 |
| 2024/06/21 | 3,345 | 3,370 | 3,285 | 3,300 | -10 | -0.3% | 362,900 |
| 2024/06/20 | 3,330 | 3,355 | 3,290 | 3,310 | -35 | -1% | 117,100 |
| 2024/06/19 | 3,395 | 3,445 | 3,340 | 3,345 | -35 | -1% | 94,200 |
| 2024/06/18 | 3,380 | 3,395 | 3,350 | 3,380 | +20 | +0.6% | 80,700 |
| 2024/06/17 | 3,400 | 3,415 | 3,335 | 3,360 | -70 | -2% | 130,300 |
| 2024/06/14 | 3,435 | 3,445 | 3,390 | 3,430 | +30 | +0.9% | 126,300 |
| 2024/06/13 | 3,435 | 3,475 | 3,380 | 3,400 | -55 | -1.6% | 124,100 |
| 2024/06/12 | 3,425 | 3,465 | 3,420 | 3,455 | +45 | +1.3% | 127,500 |
| 2024/06/11 | 3,425 | 3,455 | 3,405 | 3,410 | -15 | -0.4% | 147,800 |
| 2024/06/10 | 3,415 | 3,475 | 3,400 | 3,425 | +60 | +1.8% | 232,500 |
| 2024/06/07 | 3,380 | 3,405 | 3,365 | 3,365 | +20 | +0.6% | 135,100 |
| 2024/06/06 | 3,395 | 3,395 | 3,310 | 3,345 | +65 | +2% | 157,600 |
| 2024/06/05 | 3,295 | 3,300 | 3,245 | 3,280 | -65 | -1.9% | 163,200 |
| 2024/06/04 | 3,350 | 3,380 | 3,320 | 3,345 | -75 | -2.2% | 169,100 |
| 2024/06/03 | 3,410 | 3,460 | 3,400 | 3,420 | +55 | +1.6% | 152,500 |
| 2024/05/31 | 3,370 | 3,385 | 3,320 | 3,365 | +15 | +0.4% | 260,800 |
| 2024/05/30 | 3,290 | 3,370 | 3,290 | 3,350 | ±0 | ±0% | 115,000 |
| 2024/05/29 | 3,375 | 3,405 | 3,335 | 3,350 | -15 | -0.4% | 86,900 |
| 2024/05/28 | 3,400 | 3,430 | 3,365 | 3,365 | -35 | -1% | 83,800 |
| 2024/05/27 | 3,465 | 3,470 | 3,370 | 3,400 | -30 | -0.9% | 112,200 |
| 2024/05/24 | 3,380 | 3,470 | 3,375 | 3,430 | +90 | +2.7% | 215,600 |
| 2024/05/23 | 3,250 | 3,355 | 3,235 | 3,340 | +75 | +2.3% | 194,100 |
| 2024/05/22 | 3,300 | 3,300 | 3,255 | 3,265 | -35 | -1.1% | 124,800 |
| 2024/05/21 | 3,315 | 3,365 | 3,300 | 3,300 | ±0 | ±0% | 108,700 |
| 2024/05/20 | 3,270 | 3,310 | 3,250 | 3,300 | +40 | +1.2% | 123,600 |
| 2024/05/17 | 3,225 | 3,310 | 3,225 | 3,260 | +5 | +0.2% | 104,200 |
| 2024/05/16 | 3,270 | 3,285 | 3,255 | 3,255 | +20 | +0.6% | 100,800 |
| 2024/05/15 | 3,245 | 3,285 | 3,210 | 3,235 | -10 | -0.3% | 214,300 |
| 2024/05/14 | 3,340 | 3,340 | 3,220 | 3,245 | -135 | -4% | 166,400 |
| 2024/05/13 | 3,375 | 3,440 | 3,310 | 3,380 | +355 | +11.7% | 487,200 |
| 2024/05/10 | 2,989 | 3,035 | 2,978 | 3,025 | +64 | +2.2% | 171,300 |
| 2024/05/09 | 2,960 | 2,993 | 2,930 | 2,961 | +27 | +0.9% | 90,200 |
| 2024/05/08 | 2,951 | 2,951 | 2,915 | 2,934 | -33 | -1.1% | 74,100 |
| 2024/05/07 | 2,930 | 2,982 | 2,920 | 2,967 | +42 | +1.4% | 127,000 |
| 2024/05/02 | 2,909 | 2,935 | 2,898 | 2,925 | +12 | +0.4% | 96,900 |
| 2024/05/01 | 2,894 | 2,935 | 2,894 | 2,913 | -12 | -0.4% | 74,400 |
| 2024/04/30 | 2,884 | 2,934 | 2,867 | 2,925 | +56 | +2% | 83,700 |
| 2024/04/26 | 2,828 | 2,879 | 2,822 | 2,869 | +31 | +1.1% | 89,600 |
| 2024/04/25 | 2,912 | 2,912 | 2,838 | 2,838 | -77 | -2.6% | 120,600 |
| 2024/04/24 | 2,910 | 2,928 | 2,894 | 2,915 | +33 | +1.1% | 98,300 |
| 2024/04/23 | 2,915 | 2,915 | 2,877 | 2,882 | -33 | -1.1% | 55,700 |
| 2024/04/22 | 2,900 | 2,916 | 2,886 | 2,915 | +27 | +0.9% | 72,700 |
| 2024/04/19 | 2,907 | 2,934 | 2,868 | 2,888 | -27 | -0.9% | 103,000 |
| 2024/04/18 | 2,887 | 2,934 | 2,886 | 2,915 | +33 | +1.1% | 77,500 |
| 2024/04/17 | 2,909 | 2,927 | 2,864 | 2,882 | -10 | -0.3% | 85,100 |
| 2024/04/16 | 2,983 | 2,983 | 2,892 | 2,892 | -133 | -4.4% | 149,900 |
| 2024/04/15 | 2,999 | 3,025 | 2,965 | 3,025 | -5 | -0.2% | 88,700 |
| 2024/04/12 | 3,040 | 3,050 | 3,015 | 3,030 | +15 | +0.5% | 86,300 |
251～
300
件表示中 / 3734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 | 304,500円 | +5.4% | 0.0% | 3.28% | 8.59倍 | 0.57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 | 142,600円 | -1.6% | +0.7% | 4.56% | 11.99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 | 321,000円 | +1.8% | +37.0% | 6.73% | 12.27倍 | 0.59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 |
| 中国塗 | 270,400円 | +1.4% | +0.1% | 3.59% | 12.19倍 | 1.60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 |
| ノエビアＨＤ | 434,500円 | +0.3% | +0.9% | 5.18% | 18.55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 |
市場注目の銘柄
チャート関連のコラム
