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 |
---|---|---|---|---|---|---|---|
2021/09/13 | 2,147 | 2,181 | 2,140 | 2,181 | +34 | +1.6% | 93,700 |
2021/09/10 | 2,125 | 2,152 | 2,123 | 2,147 | +38 | +1.8% | 159,800 |
2021/09/09 | 2,103 | 2,122 | 2,095 | 2,109 | +1 | ±0% | 123,000 |
2021/09/08 | 2,072 | 2,108 | 2,070 | 2,108 | +24 | +1.2% | 178,300 |
2021/09/07 | 2,090 | 2,093 | 2,071 | 2,084 | +2 | +0.1% | 141,400 |
2021/09/06 | 2,090 | 2,106 | 2,074 | 2,082 | +5 | +0.2% | 182,900 |
2021/09/03 | 2,055 | 2,080 | 2,047 | 2,077 | +25 | +1.2% | 149,900 |
2021/09/02 | 2,041 | 2,057 | 2,035 | 2,052 | +19 | +0.9% | 99,300 |
2021/09/01 | 2,029 | 2,039 | 2,021 | 2,033 | +10 | +0.5% | 99,300 |
2021/08/31 | 2,008 | 2,037 | 2,008 | 2,023 | -12 | -0.6% | 88,700 |
2021/08/30 | 2,016 | 2,035 | 2,016 | 2,035 | +35 | +1.8% | 58,400 |
2021/08/27 | 2,007 | 2,008 | 2,000 | 2,000 | -13 | -0.6% | 45,300 |
2021/08/26 | 2,021 | 2,029 | 2,008 | 2,013 | -8 | -0.4% | 64,300 |
2021/08/25 | 2,039 | 2,045 | 2,016 | 2,021 | -17 | -0.8% | 90,300 |
2021/08/24 | 2,021 | 2,050 | 2,018 | 2,038 | +17 | +0.8% | 75,100 |
2021/08/23 | 2,020 | 2,034 | 2,016 | 2,021 | +30 | +1.5% | 82,300 |
2021/08/20 | 1,988 | 2,007 | 1,980 | 1,991 | -10 | -0.5% | 131,000 |
2021/08/19 | 2,021 | 2,027 | 2,001 | 2,001 | -18 | -0.9% | 72,600 |
2021/08/18 | 2,017 | 2,038 | 2,014 | 2,019 | -9 | -0.4% | 74,800 |
2021/08/17 | 2,037 | 2,041 | 2,023 | 2,028 | +11 | +0.5% | 77,900 |
2021/08/16 | 2,068 | 2,068 | 2,015 | 2,017 | -51 | -2.5% | 89,800 |
2021/08/13 | 2,075 | 2,075 | 2,051 | 2,068 | -12 | -0.6% | 105,800 |
2021/08/12 | 2,073 | 2,083 | 2,066 | 2,080 | +25 | +1.2% | 125,300 |
2021/08/11 | 2,066 | 2,071 | 2,049 | 2,055 | -6 | -0.3% | 157,300 |
2021/08/10 | 2,043 | 2,069 | 2,032 | 2,061 | +49 | +2.4% | 167,900 |
2021/08/06 | 2,000 | 2,019 | 1,995 | 2,012 | -5 | -0.2% | 113,900 |
2021/08/05 | 2,000 | 2,017 | 1,997 | 2,017 | +5 | +0.2% | 83,000 |
2021/08/04 | 2,035 | 2,041 | 2,012 | 2,012 | -32 | -1.6% | 65,800 |
2021/08/03 | 2,036 | 2,046 | 2,023 | 2,044 | -5 | -0.2% | 58,900 |
2021/08/02 | 2,025 | 2,051 | 2,015 | 2,049 | +49 | +2.5% | 126,700 |
2021/07/30 | 2,030 | 2,030 | 2,000 | 2,000 | -34 | -1.7% | 99,300 |
2021/07/29 | 2,044 | 2,044 | 2,017 | 2,034 | -4 | -0.2% | 42,600 |
2021/07/28 | 2,027 | 2,045 | 2,022 | 2,038 | -4 | -0.2% | 66,700 |
2021/07/27 | 2,030 | 2,045 | 2,022 | 2,042 | +33 | +1.6% | 125,500 |
2021/07/26 | 2,000 | 2,014 | 1,985 | 2,009 | +33 | +1.7% | 115,700 |
2021/07/21 | 1,973 | 1,987 | 1,963 | 1,976 | +19 | +1% | 104,300 |
2021/07/20 | 1,959 | 1,966 | 1,947 | 1,957 | -20 | -1% | 133,700 |
2021/07/19 | 2,009 | 2,009 | 1,976 | 1,977 | -44 | -2.2% | 123,400 |
2021/07/16 | 2,028 | 2,041 | 2,020 | 2,021 | -17 | -0.8% | 153,100 |
2021/07/15 | 2,059 | 2,072 | 2,033 | 2,038 | -6 | -0.3% | 217,300 |
2021/07/14 | 2,016 | 2,050 | 2,007 | 2,044 | +26 | +1.3% | 239,300 |
2021/07/13 | 1,973 | 2,018 | 1,973 | 2,018 | +53 | +2.7% | 310,400 |
2021/07/12 | 1,972 | 1,980 | 1,955 | 1,965 | +24 | +1.2% | 275,600 |
2021/07/09 | 1,897 | 1,946 | 1,896 | 1,941 | +16 | +0.8% | 262,900 |
2021/07/08 | 1,929 | 1,936 | 1,922 | 1,925 | -2 | -0.1% | 148,700 |
2021/07/07 | 1,930 | 1,941 | 1,923 | 1,927 | -17 | -0.9% | 132,000 |
2021/07/06 | 1,941 | 1,956 | 1,935 | 1,944 | +3 | +0.2% | 108,000 |
2021/07/05 | 1,950 | 1,957 | 1,941 | 1,941 | -18 | -0.9% | 118,000 |
2021/07/02 | 1,959 | 1,969 | 1,953 | 1,959 | ±0 | ±0% | 156,300 |
2021/07/01 | 1,964 | 1,968 | 1,939 | 1,959 | -9 | -0.5% | 361,100 |
751~
800
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