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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,897 | 1,922 | 1,894 | 1,903 | -16 | -0.8% | 98,900 |
| 2022/03/30 | 1,929 | 1,929 | 1,895 | 1,919 | -6 | -0.3% | 114,600 |
| 2022/03/29 | 1,896 | 1,927 | 1,889 | 1,925 | +12 | +0.6% | 125,900 |
| 2022/03/28 | 1,920 | 1,926 | 1,901 | 1,913 | +5 | +0.3% | 88,800 |
| 2022/03/25 | 1,921 | 1,926 | 1,900 | 1,908 | +9 | +0.5% | 100,000 |
| 2022/03/24 | 1,899 | 1,901 | 1,879 | 1,899 | -16 | -0.8% | 77,600 |
| 2022/03/23 | 1,899 | 1,918 | 1,884 | 1,915 | +31 | +1.6% | 103,800 |
| 2022/03/22 | 1,896 | 1,901 | 1,876 | 1,884 | +16 | +0.9% | 110,600 |
| 2022/03/18 | 1,862 | 1,882 | 1,857 | 1,868 | +6 | +0.3% | 283,800 |
| 2022/03/17 | 1,879 | 1,879 | 1,843 | 1,862 | +21 | +1.1% | 101,600 |
| 2022/03/16 | 1,868 | 1,868 | 1,838 | 1,841 | -16 | -0.9% | 95,900 |
| 2022/03/15 | 1,831 | 1,862 | 1,824 | 1,857 | +30 | +1.6% | 82,800 |
| 2022/03/14 | 1,820 | 1,841 | 1,810 | 1,827 | +19 | +1.1% | 81,500 |
| 2022/03/11 | 1,793 | 1,810 | 1,787 | 1,808 | -6 | -0.3% | 124,000 |
| 2022/03/10 | 1,782 | 1,816 | 1,776 | 1,814 | +92 | +5.3% | 152,900 |
| 2022/03/09 | 1,731 | 1,738 | 1,719 | 1,722 | -1 | -0.1% | 171,400 |
| 2022/03/08 | 1,780 | 1,784 | 1,718 | 1,723 | -74 | -4.1% | 227,400 |
| 2022/03/07 | 1,836 | 1,841 | 1,790 | 1,797 | -43 | -2.3% | 165,400 |
| 2022/03/04 | 1,854 | 1,860 | 1,839 | 1,840 | -14 | -0.8% | 112,300 |
| 2022/03/03 | 1,869 | 1,869 | 1,854 | 1,854 | +10 | +0.5% | 97,800 |
| 2022/03/02 | 1,879 | 1,884 | 1,844 | 1,844 | -53 | -2.8% | 138,800 |
| 2022/03/01 | 1,925 | 1,932 | 1,895 | 1,897 | -28 | -1.5% | 84,000 |
| 2022/02/28 | 1,882 | 1,925 | 1,877 | 1,925 | +58 | +3.1% | 158,300 |
| 2022/02/25 | 1,884 | 1,887 | 1,867 | 1,867 | -14 | -0.7% | 89,500 |
| 2022/02/24 | 1,860 | 1,883 | 1,859 | 1,881 | +2 | +0.1% | 120,600 |
| 2022/02/22 | 1,880 | 1,883 | 1,868 | 1,879 | -11 | -0.6% | 118,300 |
| 2022/02/21 | 1,900 | 1,906 | 1,887 | 1,890 | -22 | -1.2% | 105,500 |
| 2022/02/18 | 1,908 | 1,926 | 1,908 | 1,912 | -22 | -1.1% | 80,600 |
| 2022/02/17 | 1,934 | 1,940 | 1,921 | 1,934 | -5 | -0.3% | 86,100 |
| 2022/02/16 | 1,920 | 1,944 | 1,914 | 1,939 | +24 | +1.3% | 102,300 |
| 2022/02/15 | 1,926 | 1,933 | 1,907 | 1,915 | +8 | +0.4% | 138,100 |
| 2022/02/14 | 1,902 | 1,918 | 1,901 | 1,907 | -10 | -0.5% | 86,700 |
| 2022/02/10 | 1,930 | 1,938 | 1,912 | 1,917 | -7 | -0.4% | 119,000 |
| 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 |
651～
700
件表示中 / 3586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 | 311,000円 | +10.2% | +55.3% | 3.22% | 9.87倍 | 0.60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 |
| ノエビアＨＤ | 495,500円 | +0.3% | +0.9% | 4.54% | 21.16倍 | 3.16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 |
| パーカライ | 126,300円 | +5.5% | +2.8% | 3.96% | 11.45倍 | 0.75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 | 280,200円 | -10.1% | -24.5% | 3.09% | 20.85倍 | 0.68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 |
| 日曹達 | 266,200円 | -0.9% | -24.0% | 4.51% | 11.64倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
