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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,980 | 1,985 | 1,963 | 1,975 | -14 | -0.7% | 181,500 |
| 2022/06/09 | 2,005 | 2,014 | 1,989 | 1,989 | -19 | -0.9% | 134,000 |
| 2022/06/08 | 2,004 | 2,014 | 2,002 | 2,008 | +16 | +0.8% | 151,400 |
| 2022/06/07 | 1,983 | 2,009 | 1,982 | 1,992 | +15 | +0.8% | 153,900 |
| 2022/06/06 | 1,959 | 1,980 | 1,957 | 1,977 | +11 | +0.6% | 92,800 |
| 2022/06/03 | 1,977 | 1,980 | 1,962 | 1,966 | -6 | -0.3% | 127,600 |
| 2022/06/02 | 1,951 | 1,976 | 1,950 | 1,972 | +10 | +0.5% | 132,400 |
| 2022/06/01 | 1,920 | 1,969 | 1,920 | 1,962 | +54 | +2.8% | 189,100 |
| 2022/05/31 | 1,940 | 1,952 | 1,908 | 1,908 | -39 | -2% | 438,200 |
| 2022/05/30 | 1,935 | 1,956 | 1,928 | 1,947 | +24 | +1.2% | 202,500 |
| 2022/05/27 | 1,925 | 1,929 | 1,909 | 1,923 | +13 | +0.7% | 78,900 |
| 2022/05/26 | 1,907 | 1,920 | 1,907 | 1,910 | +4 | +0.2% | 83,500 |
| 2022/05/25 | 1,915 | 1,918 | 1,906 | 1,906 | -9 | -0.5% | 129,800 |
| 2022/05/24 | 1,934 | 1,939 | 1,908 | 1,915 | -18 | -0.9% | 128,700 |
| 2022/05/23 | 1,946 | 1,950 | 1,930 | 1,933 | +3 | +0.2% | 101,600 |
| 2022/05/20 | 1,910 | 1,936 | 1,906 | 1,930 | -3 | -0.2% | 135,700 |
| 2022/05/19 | 1,911 | 1,937 | 1,906 | 1,933 | -13 | -0.7% | 120,600 |
| 2022/05/18 | 1,927 | 1,950 | 1,925 | 1,946 | +20 | +1% | 93,200 |
| 2022/05/17 | 1,941 | 1,958 | 1,925 | 1,926 | -14 | -0.7% | 121,400 |
| 2022/05/16 | 1,965 | 1,972 | 1,940 | 1,940 | -42 | -2.1% | 146,800 |
| 2022/05/13 | 1,944 | 1,982 | 1,942 | 1,982 | +30 | +1.5% | 125,400 |
| 2022/05/12 | 1,976 | 1,980 | 1,952 | 1,952 | -17 | -0.9% | 103,500 |
| 2022/05/11 | 1,970 | 1,981 | 1,959 | 1,969 | -11 | -0.6% | 98,200 |
| 2022/05/10 | 1,968 | 1,991 | 1,951 | 1,980 | +2 | +0.1% | 121,000 |
| 2022/05/09 | 1,974 | 1,990 | 1,972 | 1,978 | -5 | -0.3% | 102,300 |
| 2022/05/06 | 1,941 | 1,987 | 1,935 | 1,983 | +42 | +2.2% | 173,600 |
| 2022/05/02 | 1,920 | 1,944 | 1,920 | 1,941 | +6 | +0.3% | 100,000 |
| 2022/04/28 | 1,870 | 1,935 | 1,866 | 1,935 | +63 | +3.4% | 109,000 |
| 2022/04/27 | 1,898 | 1,901 | 1,871 | 1,872 | -43 | -2.2% | 189,000 |
| 2022/04/26 | 1,929 | 1,933 | 1,915 | 1,915 | -14 | -0.7% | 66,700 |
| 2022/04/25 | 1,930 | 1,933 | 1,917 | 1,929 | -12 | -0.6% | 103,200 |
| 2022/04/22 | 1,937 | 1,943 | 1,923 | 1,941 | -1 | -0.1% | 67,700 |
| 2022/04/21 | 1,941 | 1,948 | 1,936 | 1,942 | +7 | +0.4% | 104,500 |
| 2022/04/20 | 1,934 | 1,941 | 1,923 | 1,935 | +21 | +1.1% | 77,500 |
| 2022/04/19 | 1,900 | 1,920 | 1,897 | 1,914 | +22 | +1.2% | 46,200 |
| 2022/04/18 | 1,888 | 1,896 | 1,877 | 1,892 | -7 | -0.4% | 125,700 |
| 2022/04/15 | 1,895 | 1,904 | 1,889 | 1,899 | -2 | -0.1% | 71,700 |
| 2022/04/14 | 1,893 | 1,909 | 1,893 | 1,901 | +8 | +0.4% | 47,100 |
| 2022/04/13 | 1,874 | 1,894 | 1,873 | 1,893 | +19 | +1% | 55,900 |
| 2022/04/12 | 1,887 | 1,894 | 1,874 | 1,874 | -12 | -0.6% | 77,100 |
| 2022/04/11 | 1,900 | 1,912 | 1,884 | 1,886 | -17 | -0.9% | 84,500 |
| 2022/04/08 | 1,923 | 1,923 | 1,893 | 1,903 | -5 | -0.3% | 114,400 |
| 2022/04/07 | 1,925 | 1,927 | 1,902 | 1,908 | -42 | -2.2% | 103,200 |
| 2022/04/06 | 1,971 | 1,978 | 1,945 | 1,950 | -9 | -0.5% | 164,100 |
| 2022/04/05 | 1,980 | 1,983 | 1,953 | 1,959 | -6 | -0.3% | 124,800 |
| 2022/04/04 | 1,929 | 1,968 | 1,926 | 1,965 | +40 | +2.1% | 136,000 |
| 2022/04/01 | 1,891 | 1,926 | 1,886 | 1,925 | +22 | +1.2% | 87,300 |
| 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 |
701～
750
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
