アートネイチャーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,495 | 1,530 | 1,480 | 1,522.5 | +27.5 | +1.8% | 119,200 |
| 2014/07/30 | 1,500 | 1,502.5 | 1,480.5 | 1,495 | -7.5 | -0.5% | 132,000 |
| 2014/07/29 | 1,520 | 1,520 | 1,500 | 1,502.5 | -17.5 | -1.2% | 50,800 |
| 2014/07/28 | 1,527.5 | 1,527.5 | 1,507.5 | 1,520 | -10 | -0.7% | 75,800 |
| 2014/07/25 | 1,495 | 1,530 | 1,482.5 | 1,530 | +39 | +2.6% | 82,800 |
| 2014/07/24 | 1,500 | 1,502.5 | 1,484 | 1,491 | -14 | -0.9% | 36,800 |
| 2014/07/23 | 1,522.5 | 1,522.5 | 1,477.5 | 1,505 | -17.5 | -1.1% | 38,000 |
| 2014/07/22 | 1,535 | 1,540 | 1,480 | 1,522.5 | +7.5 | +0.5% | 50,000 |
| 2014/07/18 | 1,510 | 1,515 | 1,500 | 1,515 | -2.5 | -0.2% | 23,200 |
| 2014/07/17 | 1,510 | 1,527.5 | 1,510 | 1,517.5 | +10 | +0.7% | 61,400 |
| 2014/07/16 | 1,527.5 | 1,537.5 | 1,500 | 1,507.5 | -20 | -1.3% | 50,000 |
| 2014/07/15 | 1,530 | 1,535 | 1,517.5 | 1,527.5 | ±0 | ±0% | 27,600 |
| 2014/07/14 | 1,510 | 1,530 | 1,510 | 1,527.5 | ±0 | ±0% | 26,200 |
| 2014/07/11 | 1,532.5 | 1,532.5 | 1,517.5 | 1,527.5 | +2.5 | +0.2% | 46,200 |
| 2014/07/10 | 1,512.5 | 1,535 | 1,512.5 | 1,525 | +2.5 | +0.2% | 54,000 |
| 2014/07/09 | 1,530 | 1,530 | 1,515 | 1,522.5 | +5 | +0.3% | 21,600 |
| 2014/07/08 | 1,505 | 1,532.5 | 1,505 | 1,517.5 | -10 | -0.7% | 34,600 |
| 2014/07/07 | 1,515 | 1,532.5 | 1,512.5 | 1,527.5 | +10 | +0.7% | 37,400 |
| 2014/07/04 | 1,500 | 1,522.5 | 1,497.5 | 1,517.5 | +17.5 | +1.2% | 28,600 |
| 2014/07/03 | 1,495.5 | 1,507.5 | 1,495.5 | 1,500 | -7.5 | -0.5% | 14,400 |
| 2014/07/02 | 1,512.5 | 1,515 | 1,495 | 1,507.5 | -5 | -0.3% | 40,800 |
| 2014/07/01 | 1,525 | 1,535 | 1,507.5 | 1,512.5 | +5 | +0.3% | 100,200 |
| 2014/06/30 | 1,455 | 1,520 | 1,455 | 1,507.5 | +46 | +3.1% | 143,600 |
| 2014/06/27 | 1,474 | 1,474.5 | 1,456 | 1,461.5 | -2.5 | -0.2% | 96,800 |
| 2014/06/26 | 1,445.5 | 1,465 | 1,429.5 | 1,464 | +39 | +2.7% | 119,000 |
| 2014/06/25 | 1,432.5 | 1,438 | 1,422.5 | 1,425 | -12 | -0.8% | 40,000 |
| 2014/06/24 | 1,420 | 1,454.5 | 1,413 | 1,437 | +20.5 | +1.4% | 120,400 |
| 2014/06/23 | 1,435.5 | 1,440 | 1,413.5 | 1,416.5 | -19 | -1.3% | 73,600 |
| 2014/06/20 | 1,427 | 1,442 | 1,425 | 1,435.5 | -2.5 | -0.2% | 82,800 |
| 2014/06/19 | 1,434.5 | 1,442.5 | 1,417.5 | 1,438 | +3.5 | +0.2% | 82,400 |
| 2014/06/18 | 1,449.5 | 1,449.5 | 1,422.5 | 1,434.5 | -15 | -1% | 108,400 |
| 2014/06/17 | 1,462.5 | 1,462.5 | 1,436 | 1,449.5 | -12.5 | -0.9% | 160,600 |
| 2014/06/16 | 1,425 | 1,462.5 | 1,425 | 1,462 | +52 | +3.7% | 246,800 |
| 2014/06/13 | 1,395 | 1,411.5 | 1,395 | 1,410 | +1.5 | +0.1% | 110,200 |
| 2014/06/12 | 1,400 | 1,409 | 1,381 | 1,408.5 | +10 | +0.7% | 123,200 |
| 2014/06/11 | 1,389.5 | 1,400.5 | 1,375.5 | 1,398.5 | +9.5 | +0.7% | 174,000 |
| 2014/06/10 | 1,388.5 | 1,395.5 | 1,378 | 1,389 | -4.5 | -0.3% | 151,400 |
| 2014/06/09 | 1,439 | 1,439 | 1,385.5 | 1,393.5 | -55.5 | -3.8% | 273,400 |
| 2014/06/06 | 1,454 | 1,457.5 | 1,442 | 1,449 | +11 | +0.8% | 51,400 |
| 2014/06/05 | 1,477 | 1,498 | 1,431.5 | 1,438 | -39 | -2.6% | 142,000 |
| 2014/06/04 | 1,502.5 | 1,502.5 | 1,455 | 1,477 | -17 | -1.1% | 105,600 |
| 2014/06/03 | 1,454.5 | 1,512.5 | 1,447 | 1,494 | +47 | +3.2% | 238,600 |
| 2014/06/02 | 1,443 | 1,457.5 | 1,431 | 1,447 | +18 | +1.3% | 165,200 |
| 2014/05/30 | 1,469 | 1,469 | 1,423 | 1,429 | -32.5 | -2.2% | 287,800 |
| 2014/05/29 | 1,462 | 1,472.5 | 1,442 | 1,461.5 | +4.5 | +0.3% | 92,200 |
| 2014/05/28 | 1,417.5 | 1,460 | 1,417.5 | 1,457 | +44 | +3.1% | 118,600 |
| 2014/05/27 | 1,440 | 1,453 | 1,405.5 | 1,413 | -42 | -2.9% | 261,400 |
| 2014/05/26 | 1,489.5 | 1,490 | 1,426.5 | 1,455 | -31.5 | -2.1% | 289,800 |
| 2014/05/23 | 1,527.5 | 1,545 | 1,477.5 | 1,486.5 | -76 | -4.9% | 245,200 |
| 2014/05/22 | 1,537.5 | 1,565 | 1,525 | 1,562.5 | +25 | +1.6% | 114,000 |
2651～
2700
件表示中 / 4481件
類似銘柄と比較する
現在ご覧いただいている「アートネイチャー」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 |
|---|---|---|---|---|---|---|---|---|
| アートネイチャー | 73,400円 | +9.9% | +26.5% | 3.81% | 16.32倍 | 0.89倍 |
|
かつらで双璧。男性向け首位で注文生産品を主体に増毛商品、既製品を展開。女性向けは２位 |
| キングジム | 86,400円 | +3.7% | +438.5% | 1.62% | 49.60倍 | 1.02倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
| 日本創発 | 51,800円 | +6.1% | -23.8% | 2.70% | 4.46倍 | 1.60倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
| クリナップ | 67,000円 | +6.2% | +14.5% | 4.63% | 13.06倍 | 0.42倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
| 河合楽 | 265,300円 | +4.2% | +216.5% | 3.58% | 27.82倍 | 0.51倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
市場注目の銘柄
チャート関連のコラム
