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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 1,918 | 1,934 | 1,913 | 1,924 | +8 | +0.4% | 93,000 |
| 2022/02/08 | 1,920 | 1,933 | 1,913 | 1,916 | -9 | -0.5% | 98,800 |
| 2022/02/07 | 1,905 | 1,929 | 1,905 | 1,925 | +4 | +0.2% | 95,000 |
| 2022/02/04 | 1,910 | 1,925 | 1,906 | 1,921 | +3 | +0.2% | 63,200 |
| 2022/02/03 | 1,918 | 1,920 | 1,907 | 1,918 | +2 | +0.1% | 60,500 |
| 2022/02/02 | 1,899 | 1,916 | 1,890 | 1,916 | +30 | +1.6% | 105,200 |
| 2022/02/01 | 1,905 | 1,905 | 1,886 | 1,886 | -13 | -0.7% | 64,700 |
| 2022/01/31 | 1,889 | 1,905 | 1,884 | 1,899 | +11 | +0.6% | 69,400 |
| 2022/01/28 | 1,879 | 1,896 | 1,873 | 1,888 | +34 | +1.8% | 137,400 |
| 2022/01/27 | 1,894 | 1,899 | 1,851 | 1,854 | -32 | -1.7% | 174,500 |
| 2022/01/26 | 1,911 | 1,912 | 1,886 | 1,886 | -20 | -1% | 77,600 |
| 2022/01/25 | 1,912 | 1,912 | 1,887 | 1,906 | -9 | -0.5% | 108,300 |
| 2022/01/24 | 1,885 | 1,915 | 1,878 | 1,915 | +20 | +1.1% | 78,400 |
| 2022/01/21 | 1,876 | 1,896 | 1,871 | 1,895 | +10 | +0.5% | 116,600 |
| 2022/01/20 | 1,868 | 1,895 | 1,868 | 1,885 | +19 | +1% | 149,000 |
| 2022/01/19 | 1,893 | 1,901 | 1,865 | 1,866 | -39 | -2% | 163,400 |
| 2022/01/18 | 1,928 | 1,937 | 1,905 | 1,905 | -10 | -0.5% | 90,000 |
| 2022/01/17 | 1,935 | 1,937 | 1,909 | 1,915 | +2 | +0.1% | 67,700 |
| 2022/01/14 | 1,929 | 1,929 | 1,902 | 1,913 | -19 | -1% | 117,900 |
| 2022/01/13 | 1,940 | 1,943 | 1,931 | 1,932 | -7 | -0.4% | 79,500 |
| 2022/01/12 | 1,925 | 1,946 | 1,922 | 1,939 | +25 | +1.3% | 105,900 |
| 2022/01/11 | 1,909 | 1,919 | 1,896 | 1,914 | +5 | +0.3% | 95,100 |
| 2022/01/07 | 1,921 | 1,930 | 1,903 | 1,909 | -12 | -0.6% | 136,900 |
| 2022/01/06 | 1,946 | 1,948 | 1,921 | 1,921 | -24 | -1.2% | 88,200 |
| 2022/01/05 | 1,945 | 1,949 | 1,932 | 1,945 | +11 | +0.6% | 157,300 |
| 2022/01/04 | 1,944 | 1,945 | 1,920 | 1,934 | +9 | +0.5% | 150,700 |
| 2021/12/30 | 1,924 | 1,935 | 1,920 | 1,925 | -6 | -0.3% | 119,400 |
| 2021/12/29 | 1,945 | 1,955 | 1,921 | 1,931 | -68 | -3.4% | 211,700 |
| 2021/12/28 | 1,970 | 2,001 | 1,967 | 1,999 | +33 | +1.7% | 393,800 |
| 2021/12/27 | 1,968 | 1,970 | 1,954 | 1,966 | +1 | +0.1% | 90,700 |
| 2021/12/24 | 1,958 | 1,969 | 1,958 | 1,965 | +12 | +0.6% | 98,000 |
| 2021/12/23 | 1,950 | 1,956 | 1,948 | 1,953 | +8 | +0.4% | 110,700 |
| 2021/12/22 | 1,936 | 1,945 | 1,933 | 1,945 | +8 | +0.4% | 109,700 |
| 2021/12/21 | 1,935 | 1,947 | 1,930 | 1,937 | +2 | +0.1% | 183,100 |
| 2021/12/20 | 1,965 | 1,968 | 1,935 | 1,935 | -34 | -1.7% | 178,000 |
| 2021/12/17 | 1,973 | 1,980 | 1,963 | 1,969 | -1 | -0.1% | 151,000 |
| 2021/12/16 | 1,965 | 1,975 | 1,963 | 1,970 | +19 | +1% | 68,200 |
| 2021/12/15 | 1,944 | 1,966 | 1,944 | 1,951 | +7 | +0.4% | 75,800 |
| 2021/12/14 | 1,950 | 1,957 | 1,943 | 1,944 | -13 | -0.7% | 113,100 |
| 2021/12/13 | 1,971 | 1,975 | 1,954 | 1,957 | +1 | +0.1% | 59,300 |
| 2021/12/10 | 1,959 | 1,970 | 1,950 | 1,956 | +13 | +0.7% | 87,100 |
| 2021/12/09 | 1,963 | 1,969 | 1,943 | 1,943 | -24 | -1.2% | 93,000 |
| 2021/12/08 | 1,980 | 1,985 | 1,959 | 1,967 | -1 | -0.1% | 123,700 |
| 2021/12/07 | 1,925 | 1,971 | 1,916 | 1,968 | +58 | +3% | 133,600 |
| 2021/12/06 | 1,918 | 1,929 | 1,905 | 1,910 | ±0 | ±0% | 105,200 |
| 2021/12/03 | 1,889 | 1,912 | 1,889 | 1,910 | +25 | +1.3% | 114,300 |
| 2021/12/02 | 1,887 | 1,912 | 1,884 | 1,885 | -7 | -0.4% | 145,400 |
| 2021/12/01 | 1,881 | 1,898 | 1,862 | 1,892 | +17 | +0.9% | 166,700 |
| 2021/11/30 | 1,902 | 1,930 | 1,875 | 1,875 | -23 | -1.2% | 215,400 |
| 2021/11/29 | 1,920 | 1,933 | 1,897 | 1,898 | -40 | -2.1% | 167,000 |
651～
700
件表示中 / 3553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 | 391,000円 | +10.2% | +55.3% | 2.56% | 12.48倍 | 0.76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 |
| 太陽ＨＤ | 379,000円 | +10.8% | +15.5% | 2.11% | 15.38倍 | 2.11倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 日化薬 | 128,100円 | +9.4% | +55.2% | 3.51% | 17.46倍 | 0.78倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| トクヤマ | 287,700円 | +2.9% | +17.9% | 3.48% | 8.28倍 | 0.83倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| 上村工業 | 1,121,000円 | +1.1% | -14.5% | 1.78% | 18.60倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
