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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 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 |
801～
850
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 | 315,500円 | +1.1% | -14.3% | 3.17% | 9.97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 | 464,500円 | +4.6% | -16.7% | 1.64% | 17.42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 | 188,500円 | +2.6% | +5.9% | 2.97% | 15.96倍 | 1.24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
