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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,791 | 1,798 | 1,788 | 1,791 | -2 | -0.1% | 48,200 |
| 2023/01/19 | 1,791 | 1,798 | 1,789 | 1,793 | +4 | +0.2% | 89,000 |
| 2023/01/18 | 1,788 | 1,801 | 1,781 | 1,789 | +6 | +0.3% | 94,200 |
| 2023/01/17 | 1,770 | 1,784 | 1,768 | 1,783 | +18 | +1% | 75,600 |
| 2023/01/16 | 1,782 | 1,784 | 1,765 | 1,765 | -25 | -1.4% | 138,500 |
| 2023/01/13 | 1,793 | 1,803 | 1,788 | 1,790 | +1 | +0.1% | 118,200 |
| 2023/01/12 | 1,785 | 1,790 | 1,782 | 1,789 | +2 | +0.1% | 84,800 |
| 2023/01/11 | 1,803 | 1,804 | 1,784 | 1,787 | -7 | -0.4% | 102,200 |
| 2023/01/10 | 1,816 | 1,818 | 1,793 | 1,794 | -7 | -0.4% | 92,100 |
| 2023/01/06 | 1,806 | 1,813 | 1,801 | 1,801 | -11 | -0.6% | 85,200 |
| 2023/01/05 | 1,800 | 1,813 | 1,795 | 1,812 | +22 | +1.2% | 155,700 |
| 2023/01/04 | 1,800 | 1,800 | 1,781 | 1,790 | -10 | -0.6% | 144,900 |
| 2022/12/30 | 1,811 | 1,817 | 1,800 | 1,800 | -7 | -0.4% | 127,200 |
| 2022/12/29 | 1,804 | 1,813 | 1,795 | 1,807 | -52 | -2.8% | 181,400 |
| 2022/12/28 | 1,863 | 1,868 | 1,856 | 1,859 | -11 | -0.6% | 227,200 |
| 2022/12/27 | 1,872 | 1,875 | 1,865 | 1,870 | +2 | +0.1% | 106,600 |
| 2022/12/26 | 1,865 | 1,874 | 1,860 | 1,868 | +10 | +0.5% | 83,000 |
| 2022/12/23 | 1,855 | 1,863 | 1,854 | 1,858 | -4 | -0.2% | 116,800 |
| 2022/12/22 | 1,854 | 1,863 | 1,851 | 1,862 | +5 | +0.3% | 92,900 |
| 2022/12/21 | 1,869 | 1,874 | 1,851 | 1,857 | -14 | -0.7% | 178,600 |
| 2022/12/20 | 1,881 | 1,891 | 1,861 | 1,871 | -1 | -0.1% | 180,000 |
| 2022/12/19 | 1,870 | 1,879 | 1,865 | 1,872 | +2 | +0.1% | 118,400 |
| 2022/12/16 | 1,876 | 1,883 | 1,870 | 1,870 | -10 | -0.5% | 209,500 |
| 2022/12/15 | 1,873 | 1,887 | 1,873 | 1,880 | +3 | +0.2% | 98,100 |
| 2022/12/14 | 1,869 | 1,878 | 1,864 | 1,877 | +18 | +1% | 150,200 |
| 2022/12/13 | 1,858 | 1,872 | 1,852 | 1,859 | +16 | +0.9% | 131,600 |
| 2022/12/12 | 1,850 | 1,851 | 1,842 | 1,843 | -6 | -0.3% | 108,200 |
| 2022/12/09 | 1,846 | 1,861 | 1,846 | 1,849 | -6 | -0.3% | 128,400 |
| 2022/12/08 | 1,850 | 1,856 | 1,840 | 1,855 | +1 | +0.1% | 165,400 |
| 2022/12/07 | 1,834 | 1,857 | 1,834 | 1,854 | +17 | +0.9% | 128,400 |
| 2022/12/06 | 1,842 | 1,844 | 1,835 | 1,837 | -4 | -0.2% | 122,000 |
| 2022/12/05 | 1,855 | 1,855 | 1,835 | 1,841 | -9 | -0.5% | 161,800 |
| 2022/12/02 | 1,869 | 1,870 | 1,846 | 1,850 | -25 | -1.3% | 266,200 |
| 2022/12/01 | 1,881 | 1,884 | 1,872 | 1,875 | -5 | -0.3% | 158,100 |
| 2022/11/30 | 1,885 | 1,893 | 1,878 | 1,880 | -7 | -0.4% | 165,900 |
| 2022/11/29 | 1,876 | 1,887 | 1,871 | 1,887 | +2 | +0.1% | 96,500 |
| 2022/11/28 | 1,896 | 1,896 | 1,884 | 1,885 | -9 | -0.5% | 129,900 |
| 2022/11/25 | 1,900 | 1,900 | 1,888 | 1,894 | ±0 | ±0% | 104,500 |
| 2022/11/24 | 1,894 | 1,895 | 1,881 | 1,894 | +15 | +0.8% | 112,500 |
| 2022/11/22 | 1,871 | 1,884 | 1,870 | 1,879 | +19 | +1% | 214,500 |
| 2022/11/21 | 1,862 | 1,865 | 1,858 | 1,860 | +1 | +0.1% | 103,700 |
| 2022/11/18 | 1,853 | 1,869 | 1,853 | 1,859 | +6 | +0.3% | 149,900 |
| 2022/11/17 | 1,850 | 1,860 | 1,847 | 1,853 | +3 | +0.2% | 112,600 |
| 2022/11/16 | 1,863 | 1,866 | 1,850 | 1,850 | -17 | -0.9% | 141,200 |
| 2022/11/15 | 1,841 | 1,870 | 1,841 | 1,867 | +27 | +1.5% | 180,000 |
| 2022/11/14 | 1,901 | 1,907 | 1,840 | 1,840 | -82 | -4.3% | 473,800 |
| 2022/11/11 | 1,925 | 1,925 | 1,912 | 1,922 | +19 | +1% | 130,000 |
| 2022/11/10 | 1,915 | 1,916 | 1,903 | 1,903 | -18 | -0.9% | 78,300 |
| 2022/11/09 | 1,921 | 1,924 | 1,913 | 1,921 | +6 | +0.3% | 77,400 |
| 2022/11/08 | 1,910 | 1,920 | 1,902 | 1,915 | +12 | +0.6% | 94,900 |
551～
600
件表示中 / 3683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 | 285,800円 | +5.4% | 0.0% | 3.50% | 8.20倍 | 0.55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 |
| デンカ | 191,600円 | +7.9% | +119.2% | 5.22% | 18.35倍 | 0.52倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 上村工業 | 900,000円 | +1.7% | +18.5% | 3.11% | 11.34倍 | 1.46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 |
| 東亜合成 | 134,000円 | -1.6% | +0.7% | 4.85% | 11.31倍 | 0.69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 | 113,700円 | +5.5% | -3.2% | 4.40% | 10.47倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
