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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 385 | 385 | 380 | 383 | +3 | +0.8% | 797,000 |
| 2010/12/01 | 373 | 380 | 372 | 380 | +5 | +1.3% | 583,000 |
| 2010/11/30 | 387 | 387 | 375 | 375 | -14 | -3.6% | 1,176,000 |
| 2010/11/29 | 382 | 389 | 382 | 389 | +1 | +0.3% | 794,000 |
| 2010/11/26 | 378 | 390 | 377 | 388 | +10 | +2.6% | 1,665,000 |
| 2010/11/25 | 379 | 380 | 372 | 378 | +4 | +1.1% | 921,000 |
| 2010/11/24 | 367 | 376 | 366 | 374 | ±0 | ±0% | 960,000 |
| 2010/11/22 | 376 | 376 | 369 | 374 | +3 | +0.8% | 735,000 |
| 2010/11/19 | 372 | 376 | 368 | 371 | +1 | +0.3% | 890,000 |
| 2010/11/18 | 361 | 370 | 358 | 370 | +13 | +3.6% | 1,398,000 |
| 2010/11/17 | 354 | 358 | 351 | 357 | +3 | +0.8% | 970,000 |
| 2010/11/16 | 351 | 354 | 347 | 354 | +7 | +2% | 858,000 |
| 2010/11/15 | 351 | 352 | 346 | 347 | -3 | -0.9% | 636,000 |
| 2010/11/12 | 352 | 353 | 349 | 350 | -2 | -0.6% | 627,000 |
| 2010/11/11 | 356 | 357 | 351 | 352 | -5 | -1.4% | 784,000 |
| 2010/11/10 | 356 | 359 | 355 | 357 | +2 | +0.6% | 1,173,000 |
| 2010/11/09 | 346 | 355 | 346 | 355 | +10 | +2.9% | 1,636,000 |
| 2010/11/08 | 343 | 345 | 342 | 345 | +3 | +0.9% | 559,000 |
| 2010/11/05 | 342 | 343 | 338 | 342 | +8 | +2.4% | 719,000 |
| 2010/11/04 | 330 | 336 | 329 | 334 | +8 | +2.5% | 557,000 |
| 2010/11/02 | 326 | 329 | 320 | 326 | -4 | -1.2% | 808,000 |
| 2010/11/01 | 330 | 332 | 324 | 330 | +2 | +0.6% | 725,000 |
| 2010/10/29 | 332 | 333 | 326 | 328 | -5 | -1.5% | 1,294,000 |
| 2010/10/28 | 336 | 337 | 333 | 333 | -1 | -0.3% | 1,073,000 |
| 2010/10/27 | 336 | 339 | 333 | 334 | -3 | -0.9% | 759,000 |
| 2010/10/26 | 335 | 340 | 335 | 337 | -2 | -0.6% | 445,000 |
| 2010/10/25 | 342 | 344 | 338 | 339 | +1 | +0.3% | 627,000 |
| 2010/10/22 | 335 | 340 | 335 | 338 | +1 | +0.3% | 458,000 |
| 2010/10/21 | 338 | 342 | 335 | 337 | -3 | -0.9% | 477,000 |
| 2010/10/20 | 341 | 342 | 335 | 340 | -5 | -1.4% | 689,000 |
| 2010/10/19 | 343 | 349 | 342 | 345 | +2 | +0.6% | 918,000 |
| 2010/10/18 | 341 | 345 | 339 | 343 | +5 | +1.5% | 540,000 |
| 2010/10/15 | 339 | 340 | 336 | 338 | -4 | -1.2% | 625,000 |
| 2010/10/14 | 345 | 345 | 340 | 342 | +3 | +0.9% | 872,000 |
| 2010/10/13 | 335 | 342 | 334 | 339 | +10 | +3% | 916,000 |
| 2010/10/12 | 345 | 345 | 328 | 329 | -10 | -2.9% | 709,000 |
| 2010/10/08 | 339 | 346 | 338 | 339 | -2 | -0.6% | 938,000 |
| 2010/10/07 | 338 | 342 | 336 | 341 | +2 | +0.6% | 649,000 |
| 2010/10/06 | 334 | 339 | 332 | 339 | +8 | +2.4% | 660,000 |
| 2010/10/05 | 325 | 333 | 323 | 331 | +5 | +1.5% | 644,000 |
| 2010/10/04 | 330 | 331 | 326 | 326 | -3 | -0.9% | 548,000 |
| 2010/10/01 | 334 | 334 | 320 | 329 | +1 | +0.3% | 1,052,000 |
| 2010/09/30 | 341 | 342 | 327 | 328 | -13 | -3.8% | 1,040,000 |
| 2010/09/29 | 335 | 341 | 333 | 341 | +6 | +1.8% | 448,000 |
| 2010/09/28 | 335 | 340 | 334 | 335 | -6 | -1.8% | 428,000 |
| 2010/09/27 | 341 | 344 | 338 | 341 | +4 | +1.2% | 792,000 |
| 2010/09/24 | 337 | 344 | 336 | 337 | -4 | -1.2% | 814,000 |
| 2010/09/22 | 340 | 343 | 338 | 341 | -2 | -0.6% | 477,000 |
| 2010/09/21 | 341 | 346 | 341 | 343 | +6 | +1.8% | 652,000 |
| 2010/09/17 | 334 | 338 | 332 | 337 | +4 | +1.2% | 521,000 |
3601～
3650
件表示中 / 3766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 | 313,000円 | +1.1% | -14.3% | 3.19% | 9.89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 | 461,500円 | +4.6% | -16.7% | 1.65% | 17.31倍 | 1.56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 | 472,000円 | +0.3% | +0.9% | 4.77% | 20.15倍 | 3.34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 | 186,200円 | +2.6% | +5.9% | 3.01% | 15.77倍 | 1.22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 | 901,000円 | +2.7% | +0.2% | 1.33% | 11.25倍 | 0.74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
