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 |
---|---|---|---|---|---|---|---|
2021/11/26 | 1,967 | 1,968 | 1,936 | 1,938 | -31 | -1.6% | 137,400 |
2021/11/25 | 1,980 | 1,983 | 1,967 | 1,969 | +3 | +0.2% | 79,500 |
2021/11/24 | 1,982 | 1,992 | 1,966 | 1,966 | -9 | -0.5% | 85,000 |
2021/11/22 | 1,982 | 1,986 | 1,961 | 1,975 | -11 | -0.6% | 80,500 |
2021/11/19 | 1,969 | 1,986 | 1,963 | 1,986 | +16 | +0.8% | 146,800 |
2021/11/18 | 1,970 | 1,976 | 1,961 | 1,970 | ±0 | ±0% | 166,500 |
2021/11/17 | 1,989 | 1,994 | 1,970 | 1,970 | -19 | -1% | 151,200 |
2021/11/16 | 2,015 | 2,018 | 1,989 | 1,989 | -18 | -0.9% | 115,700 |
2021/11/15 | 2,015 | 2,029 | 2,005 | 2,007 | -27 | -1.3% | 145,600 |
2021/11/12 | 2,012 | 2,035 | 2,012 | 2,034 | +27 | +1.3% | 95,600 |
2021/11/11 | 1,990 | 2,014 | 1,989 | 2,007 | +21 | +1.1% | 78,900 |
2021/11/10 | 2,003 | 2,009 | 1,986 | 1,986 | -16 | -0.8% | 139,800 |
2021/11/09 | 2,015 | 2,019 | 2,002 | 2,002 | -13 | -0.6% | 69,000 |
2021/11/08 | 2,024 | 2,024 | 2,013 | 2,015 | +1 | ±0% | 74,800 |
2021/11/05 | 2,021 | 2,022 | 2,005 | 2,014 | -15 | -0.7% | 110,400 |
2021/11/04 | 2,023 | 2,029 | 2,011 | 2,029 | +18 | +0.9% | 157,500 |
2021/11/02 | 2,028 | 2,028 | 2,007 | 2,011 | -17 | -0.8% | 114,400 |
2021/11/01 | 2,027 | 2,029 | 2,010 | 2,028 | +24 | +1.2% | 138,500 |
2021/10/29 | 2,003 | 2,011 | 1,993 | 2,004 | -10 | -0.5% | 145,900 |
2021/10/28 | 2,010 | 2,021 | 2,001 | 2,014 | -3 | -0.1% | 102,200 |
2021/10/27 | 2,018 | 2,023 | 2,014 | 2,017 | -1 | ±0% | 49,400 |
2021/10/26 | 2,019 | 2,023 | 2,009 | 2,018 | +9 | +0.4% | 72,100 |
2021/10/25 | 2,010 | 2,019 | 2,006 | 2,009 | -14 | -0.7% | 108,100 |
2021/10/22 | 2,010 | 2,030 | 2,003 | 2,023 | -3 | -0.1% | 89,900 |
2021/10/21 | 2,026 | 2,044 | 2,024 | 2,026 | -6 | -0.3% | 60,900 |
2021/10/20 | 2,044 | 2,051 | 2,025 | 2,032 | -11 | -0.5% | 90,900 |
2021/10/19 | 2,059 | 2,060 | 2,035 | 2,043 | -10 | -0.5% | 51,500 |
2021/10/18 | 2,054 | 2,069 | 2,039 | 2,053 | +8 | +0.4% | 97,600 |
2021/10/15 | 2,022 | 2,050 | 2,014 | 2,045 | +34 | +1.7% | 94,400 |
2021/10/14 | 2,020 | 2,020 | 2,006 | 2,011 | -14 | -0.7% | 118,800 |
2021/10/13 | 2,029 | 2,035 | 2,018 | 2,025 | -2 | -0.1% | 80,400 |
2021/10/12 | 2,042 | 2,042 | 2,023 | 2,027 | -24 | -1.2% | 123,900 |
2021/10/11 | 2,020 | 2,051 | 2,016 | 2,051 | +16 | +0.8% | 92,000 |
2021/10/08 | 2,051 | 2,054 | 2,031 | 2,035 | +15 | +0.7% | 78,600 |
2021/10/07 | 2,044 | 2,044 | 2,020 | 2,020 | -16 | -0.8% | 84,200 |
2021/10/06 | 2,015 | 2,059 | 2,014 | 2,036 | +30 | +1.5% | 110,100 |
2021/10/05 | 2,017 | 2,032 | 2,006 | 2,006 | -28 | -1.4% | 123,900 |
2021/10/04 | 2,068 | 2,069 | 2,021 | 2,034 | -12 | -0.6% | 107,300 |
2021/10/01 | 2,087 | 2,089 | 2,041 | 2,046 | -60 | -2.8% | 129,500 |
2021/09/30 | 2,119 | 2,135 | 2,105 | 2,106 | -8 | -0.4% | 91,200 |
2021/09/29 | 2,114 | 2,115 | 2,088 | 2,114 | -21 | -1% | 154,300 |
2021/09/28 | 2,141 | 2,146 | 2,116 | 2,135 | -3 | -0.1% | 125,800 |
2021/09/27 | 2,155 | 2,162 | 2,138 | 2,138 | -17 | -0.8% | 96,300 |
2021/09/24 | 2,160 | 2,162 | 2,138 | 2,155 | +52 | +2.5% | 195,900 |
2021/09/22 | 2,115 | 2,127 | 2,103 | 2,103 | -19 | -0.9% | 76,200 |
2021/09/21 | 2,127 | 2,143 | 2,117 | 2,122 | -45 | -2.1% | 85,400 |
2021/09/17 | 2,159 | 2,170 | 2,149 | 2,167 | +11 | +0.5% | 118,600 |
2021/09/16 | 2,169 | 2,169 | 2,147 | 2,156 | -6 | -0.3% | 73,600 |
2021/09/15 | 2,170 | 2,172 | 2,155 | 2,162 | -38 | -1.7% | 64,400 |
2021/09/14 | 2,178 | 2,200 | 2,171 | 2,200 | +19 | +0.9% | 120,500 |
701~
750
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