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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 504 | 508 | 499 | 501 | -17 | -3.3% | 631,000 |
| 2013/07/25 | 523 | 524 | 514 | 518 | -6 | -1.1% | 651,000 |
| 2013/07/24 | 523 | 526 | 517 | 524 | -2 | -0.4% | 493,000 |
| 2013/07/23 | 515 | 529 | 513 | 526 | +11 | +2.1% | 956,000 |
| 2013/07/22 | 519 | 519 | 508 | 515 | +6 | +1.2% | 457,000 |
| 2013/07/19 | 516 | 520 | 507 | 509 | -8 | -1.5% | 741,000 |
| 2013/07/18 | 521 | 524 | 515 | 517 | -3 | -0.6% | 515,000 |
| 2013/07/17 | 508 | 520 | 507 | 520 | +14 | +2.8% | 868,000 |
| 2013/07/16 | 509 | 515 | 491 | 506 | -3 | -0.6% | 912,000 |
| 2013/07/12 | 508 | 510 | 503 | 509 | +1 | +0.2% | 724,000 |
| 2013/07/11 | 500 | 510 | 497 | 508 | +2 | +0.4% | 462,000 |
| 2013/07/10 | 509 | 510 | 502 | 506 | -3 | -0.6% | 636,000 |
| 2013/07/09 | 494 | 510 | 493 | 509 | +18 | +3.7% | 1,105,000 |
| 2013/07/08 | 501 | 504 | 491 | 491 | -8 | -1.6% | 677,000 |
| 2013/07/05 | 497 | 500 | 494 | 499 | +4 | +0.8% | 638,000 |
| 2013/07/04 | 494 | 498 | 494 | 495 | -5 | -1% | 483,000 |
| 2013/07/03 | 499 | 501 | 493 | 500 | ±0 | ±0% | 579,000 |
| 2013/07/02 | 496 | 500 | 492 | 500 | +4 | +0.8% | 666,000 |
| 2013/07/01 | 499 | 499 | 487 | 496 | +6 | +1.2% | 988,000 |
| 2013/06/28 | 479 | 492 | 476 | 490 | +13 | +2.7% | 1,413,000 |
| 2013/06/27 | 466 | 480 | 456 | 477 | +15 | +3.2% | 1,045,000 |
| 2013/06/26 | 468 | 468 | 456 | 462 | -3 | -0.6% | 501,000 |
| 2013/06/25 | 465 | 467 | 451 | 465 | +1 | +0.2% | 1,155,000 |
| 2013/06/24 | 462 | 471 | 461 | 464 | +9 | +2% | 1,107,000 |
| 2013/06/21 | 451 | 460 | 427 | 455 | -12 | -2.6% | 3,299,000 |
| 2013/06/20 | 474 | 475 | 464 | 467 | -7 | -1.5% | 1,221,000 |
| 2013/06/19 | 465 | 474 | 464 | 474 | +16 | +3.5% | 1,233,000 |
| 2013/06/18 | 457 | 462 | 450 | 458 | +6 | +1.3% | 1,054,000 |
| 2013/06/17 | 427 | 454 | 425 | 452 | +24 | +5.6% | 962,000 |
| 2013/06/14 | 430 | 437 | 426 | 428 | +6 | +1.4% | 1,505,000 |
| 2013/06/13 | 443 | 446 | 418 | 422 | -20 | -4.5% | 1,328,000 |
| 2013/06/12 | 445 | 445 | 431 | 442 | -7 | -1.6% | 591,000 |
| 2013/06/11 | 452 | 455 | 443 | 449 | -8 | -1.8% | 812,000 |
| 2013/06/10 | 438 | 457 | 433 | 457 | +35 | +8.3% | 677,000 |
| 2013/06/07 | 433 | 440 | 414 | 422 | -15 | -3.4% | 1,055,000 |
| 2013/06/06 | 440 | 453 | 436 | 437 | -14 | -3.1% | 1,377,000 |
| 2013/06/05 | 444 | 471 | 444 | 451 | +4 | +0.9% | 1,846,000 |
| 2013/06/04 | 450 | 453 | 439 | 447 | -16 | -3.5% | 1,218,000 |
| 2013/06/03 | 465 | 472 | 457 | 463 | -1 | -0.2% | 1,399,000 |
| 2013/05/31 | 465 | 468 | 452 | 464 | +9 | +2% | 1,582,000 |
| 2013/05/30 | 452 | 472 | 445 | 455 | -12 | -2.6% | 1,649,000 |
| 2013/05/29 | 464 | 472 | 455 | 467 | +15 | +3.3% | 969,000 |
| 2013/05/28 | 446 | 459 | 442 | 452 | +7 | +1.6% | 1,149,000 |
| 2013/05/27 | 467 | 469 | 445 | 445 | -36 | -7.5% | 1,190,000 |
| 2013/05/24 | 481 | 499 | 469 | 481 | +14 | +3% | 1,620,000 |
| 2013/05/23 | 502 | 506 | 466 | 467 | -40 | -7.9% | 1,562,000 |
| 2013/05/22 | 500 | 513 | 498 | 507 | +13 | +2.6% | 1,491,000 |
| 2013/05/21 | 492 | 499 | 491 | 494 | ±0 | ±0% | 697,000 |
| 2013/05/20 | 500 | 500 | 492 | 494 | -3 | -0.6% | 959,000 |
| 2013/05/17 | 486 | 500 | 482 | 497 | +11 | +2.3% | 1,283,000 |
2951～
3000
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 | 315,500円 | +1.1% | -14.3% | 3.17% | 9.97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% | 17.45倍 | 1.58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 | 467,500円 | +0.3% | +0.9% | 4.81% | 19.96倍 | 3.30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 | 188,600円 | +2.6% | +5.9% | 2.97% | 15.97倍 | 1.24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 | 909,000円 | +2.7% | +0.2% | 1.32% | 11.35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
