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 |
---|---|---|---|---|---|---|---|
2021/06/30 | 1,982 | 1,995 | 1,964 | 1,968 | -8 | -0.4% | 227,400 |
2021/06/29 | 2,020 | 2,027 | 1,972 | 1,976 | -110 | -5.3% | 480,500 |
2021/06/28 | 2,096 | 2,098 | 2,072 | 2,086 | +1 | ±0% | 459,300 |
2021/06/25 | 2,090 | 2,094 | 2,077 | 2,085 | +5 | +0.2% | 146,100 |
2021/06/24 | 2,071 | 2,082 | 2,067 | 2,080 | +1 | ±0% | 190,000 |
2021/06/23 | 2,090 | 2,092 | 2,076 | 2,079 | -1 | ±0% | 141,900 |
2021/06/22 | 2,082 | 2,087 | 2,066 | 2,080 | +37 | +1.8% | 129,100 |
2021/06/21 | 2,055 | 2,056 | 2,038 | 2,043 | -30 | -1.4% | 199,200 |
2021/06/18 | 2,080 | 2,085 | 2,066 | 2,073 | -13 | -0.6% | 193,500 |
2021/06/17 | 2,075 | 2,089 | 2,067 | 2,086 | +10 | +0.5% | 282,100 |
2021/06/16 | 2,083 | 2,094 | 2,072 | 2,076 | -7 | -0.3% | 163,900 |
2021/06/15 | 2,073 | 2,088 | 2,072 | 2,083 | +12 | +0.6% | 77,200 |
2021/06/14 | 2,088 | 2,099 | 2,065 | 2,071 | -12 | -0.6% | 121,800 |
2021/06/11 | 2,083 | 2,090 | 2,074 | 2,083 | -13 | -0.6% | 114,400 |
2021/06/10 | 2,080 | 2,098 | 2,072 | 2,096 | +12 | +0.6% | 98,800 |
2021/06/09 | 2,090 | 2,096 | 2,084 | 2,084 | ±0 | ±0% | 52,400 |
2021/06/08 | 2,084 | 2,090 | 2,073 | 2,084 | -2 | -0.1% | 92,900 |
2021/06/07 | 2,085 | 2,094 | 2,080 | 2,086 | +5 | +0.2% | 95,000 |
2021/06/04 | 2,070 | 2,085 | 2,065 | 2,081 | +7 | +0.3% | 112,000 |
2021/06/03 | 2,053 | 2,075 | 2,049 | 2,074 | +20 | +1% | 121,900 |
2021/06/02 | 2,040 | 2,064 | 2,031 | 2,054 | +10 | +0.5% | 137,600 |
2021/06/01 | 2,026 | 2,044 | 2,020 | 2,044 | +15 | +0.7% | 140,800 |
2021/05/31 | 2,040 | 2,042 | 2,018 | 2,029 | -2 | -0.1% | 154,000 |
2021/05/28 | 2,029 | 2,034 | 2,018 | 2,031 | +25 | +1.2% | 119,900 |
2021/05/27 | 2,015 | 2,031 | 2,005 | 2,006 | -19 | -0.9% | 188,500 |
2021/05/26 | 2,018 | 2,030 | 2,006 | 2,025 | -6 | -0.3% | 145,300 |
2021/05/25 | 2,043 | 2,051 | 2,028 | 2,031 | -11 | -0.5% | 181,900 |
2021/05/24 | 2,032 | 2,052 | 2,032 | 2,042 | +14 | +0.7% | 117,300 |
2021/05/21 | 2,030 | 2,038 | 2,025 | 2,028 | -11 | -0.5% | 96,300 |
2021/05/20 | 2,028 | 2,056 | 2,028 | 2,039 | +4 | +0.2% | 70,100 |
2021/05/19 | 2,026 | 2,048 | 2,018 | 2,035 | -27 | -1.3% | 165,300 |
2021/05/18 | 2,048 | 2,067 | 2,034 | 2,062 | +14 | +0.7% | 125,200 |
2021/05/17 | 2,085 | 2,085 | 2,033 | 2,048 | +5 | +0.2% | 113,000 |
2021/05/14 | 2,022 | 2,056 | 2,021 | 2,043 | +26 | +1.3% | 110,600 |
2021/05/13 | 2,011 | 2,045 | 2,006 | 2,017 | -17 | -0.8% | 120,900 |
2021/05/12 | 2,065 | 2,066 | 2,021 | 2,034 | -38 | -1.8% | 142,300 |
2021/05/11 | 2,079 | 2,120 | 2,062 | 2,072 | -18 | -0.9% | 136,400 |
2021/05/10 | 2,075 | 2,104 | 2,073 | 2,090 | +16 | +0.8% | 124,000 |
2021/05/07 | 2,045 | 2,075 | 2,042 | 2,074 | +22 | +1.1% | 87,400 |
2021/05/06 | 2,018 | 2,061 | 2,018 | 2,052 | +36 | +1.8% | 112,500 |
2021/04/30 | 2,015 | 2,028 | 2,010 | 2,016 | +9 | +0.4% | 94,700 |
2021/04/28 | 2,014 | 2,023 | 2,006 | 2,007 | -16 | -0.8% | 110,600 |
2021/04/27 | 2,022 | 2,032 | 2,014 | 2,023 | -7 | -0.3% | 110,600 |
2021/04/26 | 2,050 | 2,052 | 2,025 | 2,030 | -16 | -0.8% | 81,700 |
2021/04/23 | 2,050 | 2,058 | 2,040 | 2,046 | -11 | -0.5% | 107,100 |
2021/04/22 | 2,072 | 2,075 | 2,045 | 2,057 | +20 | +1% | 111,000 |
2021/04/21 | 2,041 | 2,041 | 2,017 | 2,037 | -31 | -1.5% | 161,400 |
2021/04/20 | 2,069 | 2,088 | 2,057 | 2,068 | -48 | -2.3% | 176,400 |
2021/04/19 | 2,096 | 2,121 | 2,096 | 2,116 | +16 | +0.8% | 136,400 |
2021/04/16 | 2,090 | 2,104 | 2,062 | 2,100 | +10 | +0.5% | 106,200 |
801~
850
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