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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 337 | 342 | 337 | 342 | +9 | +2.7% | 623,000 |
| 2010/06/02 | 337 | 342 | 331 | 333 | -3 | -0.9% | 1,161,000 |
| 2010/06/01 | 337 | 341 | 334 | 336 | -5 | -1.5% | 823,000 |
| 2010/05/31 | 330 | 347 | 330 | 341 | +7 | +2.1% | 1,285,000 |
| 2010/05/28 | 332 | 341 | 330 | 334 | +10 | +3.1% | 1,667,000 |
| 2010/05/27 | 315 | 328 | 313 | 324 | +8 | +2.5% | 1,844,000 |
| 2010/05/26 | 321 | 323 | 314 | 316 | -7 | -2.2% | 1,276,000 |
| 2010/05/25 | 329 | 329 | 320 | 323 | -5 | -1.5% | 898,000 |
| 2010/05/24 | 330 | 333 | 324 | 328 | +2 | +0.6% | 1,522,000 |
| 2010/05/21 | 329 | 330 | 323 | 326 | -14 | -4.1% | 2,128,000 |
| 2010/05/20 | 350 | 350 | 338 | 340 | -14 | -4% | 1,824,000 |
| 2010/05/19 | 358 | 361 | 346 | 354 | -16 | -4.3% | 1,756,000 |
| 2010/05/18 | 381 | 381 | 368 | 370 | -5 | -1.3% | 1,163,000 |
| 2010/05/17 | 378 | 387 | 370 | 375 | -2 | -0.5% | 2,323,000 |
| 2010/05/14 | 370 | 383 | 369 | 377 | +7 | +1.9% | 985,000 |
| 2010/05/13 | 375 | 375 | 367 | 370 | +3 | +0.8% | 900,000 |
| 2010/05/12 | 370 | 374 | 363 | 367 | -5 | -1.3% | 806,000 |
| 2010/05/11 | 384 | 385 | 370 | 372 | -13 | -3.4% | 1,092,000 |
| 2010/05/10 | 377 | 386 | 377 | 385 | +8 | +2.1% | 780,000 |
| 2010/05/07 | 370 | 382 | 367 | 377 | -8 | -2.1% | 922,000 |
| 2010/05/06 | 387 | 390 | 384 | 385 | -16 | -4% | 618,000 |
| 2010/04/30 | 402 | 405 | 400 | 401 | +1 | +0.3% | 379,000 |
| 2010/04/28 | 395 | 402 | 395 | 400 | -9 | -2.2% | 737,000 |
| 2010/04/27 | 407 | 410 | 403 | 409 | -1 | -0.2% | 437,000 |
| 2010/04/26 | 405 | 411 | 405 | 410 | +5 | +1.2% | 523,000 |
| 2010/04/23 | 399 | 407 | 398 | 405 | +9 | +2.3% | 1,061,000 |
| 2010/04/22 | 396 | 398 | 390 | 396 | +1 | +0.3% | 740,000 |
| 2010/04/21 | 390 | 397 | 387 | 395 | +10 | +2.6% | 748,000 |
| 2010/04/20 | 390 | 396 | 383 | 385 | -4 | -1% | 1,005,000 |
| 2010/04/19 | 391 | 395 | 382 | 389 | -9 | -2.3% | 1,666,000 |
| 2010/04/16 | 415 | 415 | 398 | 398 | -18 | -4.3% | 1,467,000 |
| 2010/04/15 | 414 | 417 | 411 | 416 | +10 | +2.5% | 615,000 |
| 2010/04/14 | 413 | 414 | 406 | 406 | -7 | -1.7% | 815,000 |
| 2010/04/13 | 425 | 425 | 410 | 413 | -12 | -2.8% | 628,000 |
| 2010/04/12 | 423 | 429 | 423 | 425 | +3 | +0.7% | 455,000 |
| 2010/04/09 | 421 | 424 | 420 | 422 | -1 | -0.2% | 515,000 |
| 2010/04/08 | 423 | 426 | 422 | 423 | -6 | -1.4% | 457,000 |
| 2010/04/07 | 423 | 430 | 422 | 429 | +5 | +1.2% | 585,000 |
| 2010/04/06 | 429 | 429 | 420 | 424 | -5 | -1.2% | 553,000 |
| 2010/04/05 | 425 | 429 | 423 | 429 | +5 | +1.2% | 548,000 |
| 2010/04/02 | 429 | 429 | 422 | 424 | -3 | -0.7% | 433,000 |
| 2010/04/01 | 425 | 428 | 421 | 427 | - | - | 872,000 |
3651～
3692
件表示中 / 3692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 | 290,700円 | +5.4% | 0.0% | 3.44% | 8.34倍 | 0.56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 |
| 上村工業 | 944,000円 | +1.7% | +18.5% | 2.97% | 11.90倍 | 1.53倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| パーカライ | 119,400円 | +5.5% | -3.2% | 4.19% | 11.00倍 | 0.70倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| 日曹達 | 268,300円 | -0.9% | -24.0% | 4.47% | 11.73倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| 東亜合成 | 134,800円 | -1.6% | +0.7% | 4.82% | 11.38倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
