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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 2,525 | 2,636 | 2,502 | 2,595 | -196 | -7% | 185,700 |
| 2025/04/04 | 2,858 | 2,859 | 2,730 | 2,791 | -175 | -5.9% | 171,200 |
| 2025/04/03 | 2,974 | 2,984 | 2,921 | 2,966 | -114 | -3.7% | 164,900 |
| 2025/04/02 | 3,105 | 3,110 | 3,060 | 3,080 | -15 | -0.5% | 102,100 |
| 2025/04/01 | 3,105 | 3,145 | 3,095 | 3,095 | +10 | +0.3% | 110,100 |
| 2025/03/31 | 3,110 | 3,115 | 3,060 | 3,085 | -80 | -2.5% | 132,400 |
| 2025/03/28 | 3,230 | 3,245 | 3,155 | 3,165 | -70 | -2.2% | 108,000 |
| 2025/03/27 | 3,225 | 3,250 | 3,200 | 3,235 | -20 | -0.6% | 127,900 |
| 2025/03/26 | 3,260 | 3,265 | 3,215 | 3,255 | +5 | +0.2% | 153,200 |
| 2025/03/25 | 3,255 | 3,255 | 3,195 | 3,250 | +10 | +0.3% | 103,700 |
| 2025/03/24 | 3,260 | 3,260 | 3,225 | 3,240 | -15 | -0.5% | 81,900 |
| 2025/03/21 | 3,230 | 3,290 | 3,230 | 3,255 | +15 | +0.5% | 187,500 |
| 2025/03/19 | 3,235 | 3,280 | 3,235 | 3,240 | +25 | +0.8% | 94,200 |
| 2025/03/18 | 3,220 | 3,230 | 3,195 | 3,215 | +25 | +0.8% | 98,600 |
| 2025/03/17 | 3,175 | 3,200 | 3,170 | 3,190 | +15 | +0.5% | 82,900 |
| 2025/03/14 | 3,175 | 3,200 | 3,135 | 3,175 | -20 | -0.6% | 112,100 |
| 2025/03/13 | 3,215 | 3,240 | 3,185 | 3,195 | +20 | +0.6% | 104,000 |
| 2025/03/12 | 3,085 | 3,210 | 3,085 | 3,175 | +100 | +3.3% | 188,200 |
| 2025/03/11 | 3,125 | 3,150 | 3,040 | 3,075 | -100 | -3.1% | 144,900 |
| 2025/03/10 | 3,235 | 3,250 | 3,165 | 3,175 | -45 | -1.4% | 98,000 |
| 2025/03/07 | 3,195 | 3,240 | 3,175 | 3,220 | +5 | +0.2% | 132,300 |
| 2025/03/06 | 3,245 | 3,260 | 3,200 | 3,215 | +40 | +1.3% | 125,100 |
| 2025/03/05 | 3,115 | 3,190 | 3,075 | 3,175 | +95 | +3.1% | 201,300 |
| 2025/03/04 | 3,130 | 3,140 | 3,065 | 3,080 | -55 | -1.8% | 109,400 |
| 2025/03/03 | 3,065 | 3,135 | 3,065 | 3,135 | +110 | +3.6% | 176,200 |
| 2025/02/28 | 3,055 | 3,065 | 3,010 | 3,025 | -40 | -1.3% | 167,700 |
| 2025/02/27 | 3,050 | 3,065 | 3,010 | 3,065 | +15 | +0.5% | 112,800 |
| 2025/02/26 | 3,050 | 3,075 | 2,999 | 3,050 | -5 | -0.2% | 205,000 |
| 2025/02/25 | 3,080 | 3,125 | 3,035 | 3,055 | -95 | -3% | 197,800 |
| 2025/02/21 | 3,180 | 3,195 | 3,070 | 3,150 | +159 | +5.3% | 650,200 |
| 2025/02/20 | 3,030 | 3,040 | 2,973 | 2,991 | -44 | -1.4% | 146,800 |
| 2025/02/19 | 3,120 | 3,130 | 3,030 | 3,035 | -85 | -2.7% | 124,200 |
| 2025/02/18 | 3,150 | 3,170 | 3,085 | 3,120 | -20 | -0.6% | 121,000 |
| 2025/02/17 | 3,165 | 3,205 | 3,120 | 3,140 | -50 | -1.6% | 200,100 |
| 2025/02/14 | 3,185 | 3,195 | 3,150 | 3,190 | +25 | +0.8% | 212,300 |
| 2025/02/13 | 3,105 | 3,185 | 3,105 | 3,165 | +80 | +2.6% | 194,600 |
| 2025/02/12 | 3,100 | 3,115 | 3,080 | 3,085 | +20 | +0.7% | 153,300 |
| 2025/02/10 | 3,070 | 3,085 | 3,060 | 3,065 | -5 | -0.2% | 117,400 |
| 2025/02/07 | 3,055 | 3,090 | 3,055 | 3,070 | +25 | +0.8% | 90,400 |
| 2025/02/06 | 3,020 | 3,065 | 3,020 | 3,045 | +15 | +0.5% | 93,100 |
| 2025/02/05 | 3,030 | 3,060 | 3,015 | 3,030 | +15 | +0.5% | 101,800 |
| 2025/02/04 | 3,055 | 3,070 | 3,015 | 3,015 | +15 | +0.5% | 126,800 |
| 2025/02/03 | 3,055 | 3,080 | 2,980 | 3,000 | -95 | -3.1% | 255,000 |
| 2025/01/31 | 3,085 | 3,105 | 3,070 | 3,095 | +5 | +0.2% | 79,900 |
| 2025/01/30 | 3,090 | 3,100 | 3,075 | 3,090 | -20 | -0.6% | 82,400 |
| 2025/01/29 | 3,080 | 3,110 | 3,080 | 3,110 | +25 | +0.8% | 95,400 |
| 2025/01/28 | 3,090 | 3,115 | 3,075 | 3,085 | -5 | -0.2% | 119,500 |
| 2025/01/27 | 3,120 | 3,120 | 3,065 | 3,090 | -10 | -0.3% | 127,100 |
| 2025/01/24 | 3,120 | 3,135 | 3,090 | 3,100 | -20 | -0.6% | 139,300 |
| 2025/01/23 | 3,120 | 3,130 | 3,100 | 3,120 | -15 | -0.5% | 134,000 |
1～
50
件表示中 / 3674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 | 259,500円 | +5.4% | 0.0% | 3.85% | 7.44倍 | 0.50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 |
| 東亜合成 | 124,100円 | -1.6% | +0.7% | 5.24% | 10.50倍 | 0.64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 |
| パーカライ | 104,700円 | +5.5% | -3.2% | 4.78% | 9.64倍 | 0.61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 |
| クレハ | 247,700円 | -10.1% | -24.5% | 3.50% | 17.60倍 | 0.57倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| ノエビアＨＤ | 399,500円 | +0.3% | +0.9% | 5.63% | 17.06倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
