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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,923 | 1,926 | 1,913 | 1,922 | -6 | -0.3% | 65,700 |
| 2022/08/22 | 1,918 | 1,931 | 1,913 | 1,928 | -1 | -0.1% | 66,300 |
| 2022/08/19 | 1,936 | 1,940 | 1,928 | 1,929 | +8 | +0.4% | 82,800 |
| 2022/08/18 | 1,931 | 1,931 | 1,920 | 1,921 | -24 | -1.2% | 118,000 |
| 2022/08/17 | 1,934 | 1,945 | 1,928 | 1,945 | +11 | +0.6% | 162,400 |
| 2022/08/16 | 1,943 | 1,946 | 1,931 | 1,934 | -6 | -0.3% | 64,800 |
| 2022/08/15 | 1,950 | 1,950 | 1,934 | 1,940 | -5 | -0.3% | 60,800 |
| 2022/08/12 | 1,932 | 1,947 | 1,922 | 1,945 | +31 | +1.6% | 181,100 |
| 2022/08/10 | 1,895 | 1,914 | 1,892 | 1,914 | +14 | +0.7% | 91,100 |
| 2022/08/09 | 1,915 | 1,915 | 1,898 | 1,900 | -12 | -0.6% | 86,600 |
| 2022/08/08 | 1,914 | 1,929 | 1,899 | 1,912 | -24 | -1.2% | 154,400 |
| 2022/08/05 | 1,930 | 1,944 | 1,928 | 1,936 | -6 | -0.3% | 70,600 |
| 2022/08/04 | 1,940 | 1,945 | 1,930 | 1,942 | +9 | +0.5% | 76,200 |
| 2022/08/03 | 1,948 | 1,948 | 1,921 | 1,933 | -15 | -0.8% | 93,400 |
| 2022/08/02 | 1,954 | 1,954 | 1,936 | 1,948 | -10 | -0.5% | 100,800 |
| 2022/08/01 | 1,945 | 1,958 | 1,943 | 1,958 | +23 | +1.2% | 129,000 |
| 2022/07/29 | 1,959 | 1,959 | 1,930 | 1,935 | -23 | -1.2% | 123,800 |
| 2022/07/28 | 1,941 | 1,958 | 1,923 | 1,958 | +9 | +0.5% | 484,700 |
| 2022/07/27 | 1,931 | 1,953 | 1,924 | 1,949 | +13 | +0.7% | 160,300 |
| 2022/07/26 | 1,948 | 1,954 | 1,933 | 1,936 | -9 | -0.5% | 90,900 |
| 2022/07/25 | 1,954 | 1,954 | 1,939 | 1,945 | -9 | -0.5% | 110,900 |
| 2022/07/22 | 1,945 | 1,954 | 1,940 | 1,954 | +4 | +0.2% | 125,100 |
| 2022/07/21 | 1,932 | 1,950 | 1,931 | 1,950 | +7 | +0.4% | 114,500 |
| 2022/07/20 | 1,937 | 1,944 | 1,929 | 1,943 | +21 | +1.1% | 218,600 |
| 2022/07/19 | 1,914 | 1,927 | 1,912 | 1,922 | +3 | +0.2% | 78,600 |
| 2022/07/15 | 1,919 | 1,926 | 1,912 | 1,919 | +1 | +0.1% | 84,200 |
| 2022/07/14 | 1,917 | 1,926 | 1,910 | 1,918 | +5 | +0.3% | 125,000 |
| 2022/07/13 | 1,898 | 1,916 | 1,893 | 1,913 | +32 | +1.7% | 159,000 |
| 2022/07/12 | 1,917 | 1,918 | 1,881 | 1,881 | -46 | -2.4% | 138,700 |
| 2022/07/11 | 1,918 | 1,928 | 1,909 | 1,927 | +32 | +1.7% | 213,900 |
| 2022/07/08 | 1,893 | 1,917 | 1,891 | 1,895 | +3 | +0.2% | 255,000 |
| 2022/07/07 | 1,886 | 1,896 | 1,872 | 1,892 | +13 | +0.7% | 130,300 |
| 2022/07/06 | 1,890 | 1,891 | 1,867 | 1,879 | -27 | -1.4% | 153,900 |
| 2022/07/05 | 1,908 | 1,913 | 1,899 | 1,906 | +5 | +0.3% | 113,800 |
| 2022/07/04 | 1,906 | 1,909 | 1,895 | 1,901 | +11 | +0.6% | 93,300 |
| 2022/07/01 | 1,915 | 1,922 | 1,884 | 1,890 | -12 | -0.6% | 150,200 |
| 2022/06/30 | 1,888 | 1,906 | 1,882 | 1,902 | +12 | +0.6% | 174,500 |
| 2022/06/29 | 1,899 | 1,905 | 1,890 | 1,890 | -65 | -3.3% | 464,800 |
| 2022/06/28 | 1,948 | 1,962 | 1,942 | 1,955 | -1 | -0.1% | 322,400 |
| 2022/06/27 | 1,965 | 1,971 | 1,954 | 1,956 | +19 | +1% | 183,900 |
| 2022/06/24 | 1,919 | 1,939 | 1,914 | 1,937 | +11 | +0.6% | 172,700 |
| 2022/06/23 | 1,924 | 1,934 | 1,921 | 1,926 | -4 | -0.2% | 109,900 |
| 2022/06/22 | 1,925 | 1,942 | 1,917 | 1,930 | +8 | +0.4% | 127,400 |
| 2022/06/21 | 1,900 | 1,930 | 1,898 | 1,922 | +37 | +2% | 184,000 |
| 2022/06/20 | 1,923 | 1,925 | 1,883 | 1,885 | -32 | -1.7% | 218,600 |
| 2022/06/17 | 1,916 | 1,928 | 1,905 | 1,917 | -27 | -1.4% | 252,400 |
| 2022/06/16 | 1,948 | 1,959 | 1,940 | 1,944 | +1 | +0.1% | 127,300 |
| 2022/06/15 | 1,935 | 1,952 | 1,935 | 1,943 | +1 | +0.1% | 112,700 |
| 2022/06/14 | 1,928 | 1,947 | 1,928 | 1,942 | -7 | -0.4% | 140,700 |
| 2022/06/13 | 1,949 | 1,955 | 1,935 | 1,949 | -26 | -1.3% | 181,800 |
651～
700
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
