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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,899 | 1,900 | 1,888 | 1,888 | -12 | -0.6% | 128,200 |
| 2022/10/11 | 1,910 | 1,915 | 1,889 | 1,900 | -18 | -0.9% | 132,300 |
| 2022/10/07 | 1,914 | 1,923 | 1,902 | 1,918 | -9 | -0.5% | 96,900 |
| 2022/10/06 | 1,940 | 1,942 | 1,926 | 1,927 | +3 | +0.2% | 98,500 |
| 2022/10/05 | 1,939 | 1,941 | 1,923 | 1,924 | -1 | -0.1% | 95,700 |
| 2022/10/04 | 1,909 | 1,934 | 1,902 | 1,925 | +40 | +2.1% | 152,700 |
| 2022/10/03 | 1,889 | 1,895 | 1,876 | 1,885 | -15 | -0.8% | 101,100 |
| 2022/09/30 | 1,905 | 1,919 | 1,889 | 1,900 | -20 | -1% | 126,200 |
| 2022/09/29 | 1,901 | 1,926 | 1,898 | 1,920 | +28 | +1.5% | 116,500 |
| 2022/09/28 | 1,885 | 1,892 | 1,878 | 1,892 | ±0 | ±0% | 123,400 |
| 2022/09/27 | 1,892 | 1,904 | 1,891 | 1,892 | +7 | +0.4% | 101,100 |
| 2022/09/26 | 1,904 | 1,905 | 1,880 | 1,885 | -31 | -1.6% | 185,800 |
| 2022/09/22 | 1,915 | 1,917 | 1,906 | 1,916 | ±0 | ±0% | 114,400 |
| 2022/09/21 | 1,911 | 1,918 | 1,907 | 1,916 | +2 | +0.1% | 98,300 |
| 2022/09/20 | 1,914 | 1,920 | 1,909 | 1,914 | +17 | +0.9% | 101,000 |
| 2022/09/16 | 1,890 | 1,906 | 1,890 | 1,897 | -8 | -0.4% | 102,800 |
| 2022/09/15 | 1,912 | 1,914 | 1,899 | 1,905 | -5 | -0.3% | 85,100 |
| 2022/09/14 | 1,920 | 1,920 | 1,909 | 1,910 | -34 | -1.7% | 105,900 |
| 2022/09/13 | 1,940 | 1,945 | 1,931 | 1,944 | +4 | +0.2% | 68,100 |
| 2022/09/12 | 1,950 | 1,950 | 1,930 | 1,940 | +7 | +0.4% | 93,700 |
| 2022/09/09 | 1,921 | 1,936 | 1,921 | 1,933 | +13 | +0.7% | 127,900 |
| 2022/09/08 | 1,913 | 1,920 | 1,904 | 1,920 | +31 | +1.6% | 174,500 |
| 2022/09/07 | 1,897 | 1,897 | 1,880 | 1,889 | +1 | +0.1% | 111,700 |
| 2022/09/06 | 1,894 | 1,896 | 1,886 | 1,888 | -1 | -0.1% | 118,700 |
| 2022/09/05 | 1,887 | 1,898 | 1,887 | 1,889 | -12 | -0.6% | 83,800 |
| 2022/09/02 | 1,898 | 1,902 | 1,886 | 1,901 | +8 | +0.4% | 103,400 |
| 2022/09/01 | 1,902 | 1,907 | 1,893 | 1,893 | -21 | -1.1% | 124,500 |
| 2022/08/31 | 1,905 | 1,915 | 1,903 | 1,914 | -9 | -0.5% | 162,900 |
| 2022/08/30 | 1,918 | 1,925 | 1,908 | 1,923 | +17 | +0.9% | 83,600 |
| 2022/08/29 | 1,900 | 1,909 | 1,899 | 1,906 | -33 | -1.7% | 169,300 |
| 2022/08/26 | 1,934 | 1,941 | 1,933 | 1,939 | +5 | +0.3% | 54,800 |
| 2022/08/25 | 1,940 | 1,940 | 1,926 | 1,934 | +2 | +0.1% | 69,800 |
| 2022/08/24 | 1,917 | 1,935 | 1,917 | 1,932 | +10 | +0.5% | 95,200 |
| 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 |
701～
750
件表示中 / 3766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 | 313,000円 | +1.1% | -14.3% | 3.19% | 9.89倍 | 0.61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 |
| 扶桑化学 | 465,000円 | +4.6% | -16.7% | 1.63% | 17.44倍 | 1.57倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| ノエビアＨＤ | 468,500円 | +0.3% | +0.9% | 4.80% | 20.00倍 | 3.32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 |
| 信越ポリ | 187,000円 | +2.6% | +5.9% | 2.99% | 15.84倍 | 1.23倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| エスケー化研 | 901,000円 | +2.7% | +0.2% | 1.33% | 11.25倍 | 0.74倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
