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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 341 | 342 | 333 | 338 | -6 | -1.7% | 918,000 |
| 2010/07/06 | 337 | 347 | 331 | 344 | +6 | +1.8% | 926,000 |
| 2010/07/05 | 342 | 342 | 337 | 338 | +4 | +1.2% | 749,000 |
| 2010/07/02 | 332 | 337 | 330 | 334 | -4 | -1.2% | 795,000 |
| 2010/07/01 | 336 | 340 | 333 | 338 | -5 | -1.5% | 780,000 |
| 2010/06/30 | 345 | 346 | 339 | 343 | -7 | -2% | 880,000 |
| 2010/06/29 | 355 | 358 | 349 | 350 | -4 | -1.1% | 622,000 |
| 2010/06/28 | 357 | 358 | 352 | 354 | -2 | -0.6% | 535,000 |
| 2010/06/25 | 362 | 364 | 354 | 356 | -13 | -3.5% | 969,000 |
| 2010/06/24 | 362 | 371 | 361 | 369 | +5 | +1.4% | 1,038,000 |
| 2010/06/23 | 363 | 366 | 362 | 364 | -5 | -1.4% | 827,000 |
| 2010/06/22 | 373 | 380 | 368 | 369 | -9 | -2.4% | 1,653,000 |
| 2010/06/21 | 381 | 383 | 376 | 378 | -3 | -0.8% | 1,315,000 |
| 2010/06/18 | 380 | 384 | 375 | 381 | +4 | +1.1% | 1,372,000 |
| 2010/06/17 | 378 | 379 | 372 | 377 | -3 | -0.8% | 1,134,000 |
| 2010/06/16 | 380 | 381 | 371 | 380 | +16 | +4.4% | 2,743,000 |
| 2010/06/15 | 360 | 365 | 360 | 364 | +4 | +1.1% | 1,053,000 |
| 2010/06/14 | 355 | 366 | 355 | 360 | +5 | +1.4% | 2,511,000 |
| 2010/06/11 | 331 | 360 | 331 | 355 | +40 | +12.7% | 5,610,000 |
| 2010/06/10 | 321 | 323 | 315 | 315 | -5 | -1.6% | 871,000 |
| 2010/06/09 | 322 | 324 | 319 | 320 | -3 | -0.9% | 908,000 |
| 2010/06/08 | 327 | 331 | 322 | 323 | -10 | -3% | 1,204,000 |
| 2010/06/07 | 339 | 339 | 330 | 333 | -14 | -4% | 522,000 |
| 2010/06/04 | 344 | 352 | 344 | 347 | +5 | +1.5% | 933,000 |
| 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 |
3701～
3750
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
