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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,869 | 1,869 | 1,854 | 1,854 | +10 | +0.5% | 97,800 |
| 2022/03/02 | 1,879 | 1,884 | 1,844 | 1,844 | -53 | -2.8% | 138,800 |
| 2022/03/01 | 1,925 | 1,932 | 1,895 | 1,897 | -28 | -1.5% | 84,000 |
| 2022/02/28 | 1,882 | 1,925 | 1,877 | 1,925 | +58 | +3.1% | 158,300 |
| 2022/02/25 | 1,884 | 1,887 | 1,867 | 1,867 | -14 | -0.7% | 89,500 |
| 2022/02/24 | 1,860 | 1,883 | 1,859 | 1,881 | +2 | +0.1% | 120,600 |
| 2022/02/22 | 1,880 | 1,883 | 1,868 | 1,879 | -11 | -0.6% | 118,300 |
| 2022/02/21 | 1,900 | 1,906 | 1,887 | 1,890 | -22 | -1.2% | 105,500 |
| 2022/02/18 | 1,908 | 1,926 | 1,908 | 1,912 | -22 | -1.1% | 80,600 |
| 2022/02/17 | 1,934 | 1,940 | 1,921 | 1,934 | -5 | -0.3% | 86,100 |
| 2022/02/16 | 1,920 | 1,944 | 1,914 | 1,939 | +24 | +1.3% | 102,300 |
| 2022/02/15 | 1,926 | 1,933 | 1,907 | 1,915 | +8 | +0.4% | 138,100 |
| 2022/02/14 | 1,902 | 1,918 | 1,901 | 1,907 | -10 | -0.5% | 86,700 |
| 2022/02/10 | 1,930 | 1,938 | 1,912 | 1,917 | -7 | -0.4% | 119,000 |
| 2022/02/09 | 1,918 | 1,934 | 1,913 | 1,924 | +8 | +0.4% | 93,000 |
| 2022/02/08 | 1,920 | 1,933 | 1,913 | 1,916 | -9 | -0.5% | 98,800 |
| 2022/02/07 | 1,905 | 1,929 | 1,905 | 1,925 | +4 | +0.2% | 95,000 |
| 2022/02/04 | 1,910 | 1,925 | 1,906 | 1,921 | +3 | +0.2% | 63,200 |
| 2022/02/03 | 1,918 | 1,920 | 1,907 | 1,918 | +2 | +0.1% | 60,500 |
| 2022/02/02 | 1,899 | 1,916 | 1,890 | 1,916 | +30 | +1.6% | 105,200 |
| 2022/02/01 | 1,905 | 1,905 | 1,886 | 1,886 | -13 | -0.7% | 64,700 |
| 2022/01/31 | 1,889 | 1,905 | 1,884 | 1,899 | +11 | +0.6% | 69,400 |
| 2022/01/28 | 1,879 | 1,896 | 1,873 | 1,888 | +34 | +1.8% | 137,400 |
| 2022/01/27 | 1,894 | 1,899 | 1,851 | 1,854 | -32 | -1.7% | 174,500 |
| 2022/01/26 | 1,911 | 1,912 | 1,886 | 1,886 | -20 | -1% | 77,600 |
| 2022/01/25 | 1,912 | 1,912 | 1,887 | 1,906 | -9 | -0.5% | 108,300 |
| 2022/01/24 | 1,885 | 1,915 | 1,878 | 1,915 | +20 | +1.1% | 78,400 |
| 2022/01/21 | 1,876 | 1,896 | 1,871 | 1,895 | +10 | +0.5% | 116,600 |
| 2022/01/20 | 1,868 | 1,895 | 1,868 | 1,885 | +19 | +1% | 149,000 |
| 2022/01/19 | 1,893 | 1,901 | 1,865 | 1,866 | -39 | -2% | 163,400 |
| 2022/01/18 | 1,928 | 1,937 | 1,905 | 1,905 | -10 | -0.5% | 90,000 |
| 2022/01/17 | 1,935 | 1,937 | 1,909 | 1,915 | +2 | +0.1% | 67,700 |
| 2022/01/14 | 1,929 | 1,929 | 1,902 | 1,913 | -19 | -1% | 117,900 |
| 2022/01/13 | 1,940 | 1,943 | 1,931 | 1,932 | -7 | -0.4% | 79,500 |
| 2022/01/12 | 1,925 | 1,946 | 1,922 | 1,939 | +25 | +1.3% | 105,900 |
| 2022/01/11 | 1,909 | 1,919 | 1,896 | 1,914 | +5 | +0.3% | 95,100 |
| 2022/01/07 | 1,921 | 1,930 | 1,903 | 1,909 | -12 | -0.6% | 136,900 |
| 2022/01/06 | 1,946 | 1,948 | 1,921 | 1,921 | -24 | -1.2% | 88,200 |
| 2022/01/05 | 1,945 | 1,949 | 1,932 | 1,945 | +11 | +0.6% | 157,300 |
| 2022/01/04 | 1,944 | 1,945 | 1,920 | 1,934 | +9 | +0.5% | 150,700 |
| 2021/12/30 | 1,924 | 1,935 | 1,920 | 1,925 | -6 | -0.3% | 119,400 |
| 2021/12/29 | 1,945 | 1,955 | 1,921 | 1,931 | -68 | -3.4% | 211,700 |
| 2021/12/28 | 1,970 | 2,001 | 1,967 | 1,999 | +33 | +1.7% | 393,800 |
| 2021/12/27 | 1,968 | 1,970 | 1,954 | 1,966 | +1 | +0.1% | 90,700 |
| 2021/12/24 | 1,958 | 1,969 | 1,958 | 1,965 | +12 | +0.6% | 98,000 |
| 2021/12/23 | 1,950 | 1,956 | 1,948 | 1,953 | +8 | +0.4% | 110,700 |
| 2021/12/22 | 1,936 | 1,945 | 1,933 | 1,945 | +8 | +0.4% | 109,700 |
| 2021/12/21 | 1,935 | 1,947 | 1,930 | 1,937 | +2 | +0.1% | 183,100 |
| 2021/12/20 | 1,965 | 1,968 | 1,935 | 1,935 | -34 | -1.7% | 178,000 |
| 2021/12/17 | 1,973 | 1,980 | 1,963 | 1,969 | -1 | -0.1% | 151,000 |
851～
900
件表示中 / 3767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 | 465,000円 | +4.6% | -16.7% | 1.63% | 17.45倍 | 1.58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 | 467,500円 | +0.3% | +0.9% | 4.81% | 19.96倍 | 3.30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 | 188,600円 | +2.6% | +5.9% | 2.97% | 15.97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 | 909,000円 | +2.7% | +0.2% | 1.32% | 11.35倍 | 0.75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
