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 |
---|---|---|---|---|---|---|---|
2021/04/15 | 2,089 | 2,097 | 2,069 | 2,090 | +20 | +1% | 71,200 |
2021/04/14 | 2,060 | 2,070 | 2,041 | 2,070 | -26 | -1.2% | 173,400 |
2021/04/13 | 2,110 | 2,129 | 2,083 | 2,096 | -42 | -2% | 206,100 |
2021/04/12 | 2,124 | 2,169 | 2,117 | 2,138 | +17 | +0.8% | 212,300 |
2021/04/09 | 2,119 | 2,142 | 2,107 | 2,121 | +19 | +0.9% | 148,900 |
2021/04/08 | 2,144 | 2,144 | 2,102 | 2,102 | -16 | -0.8% | 163,900 |
2021/04/07 | 2,084 | 2,118 | 2,070 | 2,118 | +41 | +2% | 106,900 |
2021/04/06 | 2,120 | 2,120 | 2,069 | 2,077 | -26 | -1.2% | 108,200 |
2021/04/05 | 2,099 | 2,105 | 2,073 | 2,103 | +34 | +1.6% | 107,800 |
2021/04/02 | 2,075 | 2,089 | 2,043 | 2,069 | +16 | +0.8% | 117,600 |
2021/04/01 | 2,057 | 2,062 | 2,011 | 2,053 | +22 | +1.1% | 174,100 |
2021/03/31 | 2,072 | 2,073 | 2,029 | 2,031 | -56 | -2.7% | 138,700 |
2021/03/30 | 2,087 | 2,087 | 2,053 | 2,087 | -22 | -1% | 127,700 |
2021/03/29 | 2,131 | 2,144 | 2,081 | 2,109 | +7 | +0.3% | 164,500 |
2021/03/26 | 2,119 | 2,148 | 2,098 | 2,102 | +33 | +1.6% | 280,400 |
2021/03/25 | 2,059 | 2,090 | 2,030 | 2,069 | +58 | +2.9% | 137,700 |
2021/03/24 | 2,060 | 2,064 | 2,010 | 2,011 | -58 | -2.8% | 158,000 |
2021/03/23 | 2,114 | 2,126 | 2,069 | 2,069 | -45 | -2.1% | 119,600 |
2021/03/22 | 2,093 | 2,118 | 2,077 | 2,114 | +20 | +1% | 154,100 |
2021/03/19 | 2,097 | 2,126 | 2,091 | 2,094 | +6 | +0.3% | 238,400 |
2021/03/18 | 2,060 | 2,088 | 2,059 | 2,088 | +18 | +0.9% | 141,300 |
2021/03/17 | 2,052 | 2,071 | 2,032 | 2,070 | ±0 | ±0% | 144,000 |
2021/03/16 | 2,025 | 2,077 | 2,022 | 2,070 | +45 | +2.2% | 232,600 |
2021/03/15 | 1,985 | 2,028 | 1,985 | 2,025 | +62 | +3.2% | 257,100 |
2021/03/12 | 1,962 | 1,963 | 1,942 | 1,963 | +17 | +0.9% | 164,400 |
2021/03/11 | 1,922 | 1,967 | 1,920 | 1,946 | +29 | +1.5% | 240,000 |
2021/03/10 | 1,900 | 1,923 | 1,891 | 1,917 | +17 | +0.9% | 799,500 |
2021/03/09 | 1,921 | 1,932 | 1,900 | 1,900 | -92 | -4.6% | 864,800 |
2021/03/08 | 2,008 | 2,015 | 1,979 | 1,992 | -7 | -0.4% | 110,900 |
2021/03/05 | 1,980 | 1,999 | 1,953 | 1,999 | +10 | +0.5% | 123,200 |
2021/03/04 | 1,956 | 1,990 | 1,945 | 1,989 | +28 | +1.4% | 130,700 |
2021/03/03 | 1,943 | 1,971 | 1,927 | 1,961 | +35 | +1.8% | 139,500 |
2021/03/02 | 1,945 | 1,951 | 1,920 | 1,926 | -31 | -1.6% | 152,200 |
2021/03/01 | 1,924 | 1,957 | 1,914 | 1,957 | +66 | +3.5% | 158,200 |
2021/02/26 | 1,949 | 1,952 | 1,891 | 1,891 | -85 | -4.3% | 176,900 |
2021/02/25 | 1,998 | 2,000 | 1,948 | 1,976 | -6 | -0.3% | 157,000 |
2021/02/24 | 1,999 | 2,015 | 1,976 | 1,982 | -25 | -1.2% | 159,700 |
2021/02/22 | 2,005 | 2,022 | 2,000 | 2,007 | +5 | +0.2% | 118,100 |
2021/02/19 | 1,988 | 2,010 | 1,977 | 2,002 | +11 | +0.6% | 109,800 |
2021/02/18 | 1,991 | 2,017 | 1,982 | 1,991 | -4 | -0.2% | 142,500 |
2021/02/17 | 1,950 | 1,996 | 1,950 | 1,995 | +35 | +1.8% | 144,200 |
2021/02/16 | 1,946 | 1,971 | 1,937 | 1,960 | +30 | +1.6% | 179,700 |
2021/02/15 | 1,954 | 1,960 | 1,917 | 1,930 | +40 | +2.1% | 154,500 |
2021/02/12 | 1,890 | 1,902 | 1,878 | 1,890 | +3 | +0.2% | 91,900 |
2021/02/10 | 1,885 | 1,900 | 1,880 | 1,887 | -14 | -0.7% | 82,600 |
2021/02/09 | 1,905 | 1,912 | 1,884 | 1,901 | -30 | -1.6% | 173,300 |
2021/02/08 | 1,883 | 1,934 | 1,883 | 1,931 | +53 | +2.8% | 166,600 |
2021/02/05 | 1,887 | 1,888 | 1,870 | 1,878 | -5 | -0.3% | 90,700 |
2021/02/04 | 1,853 | 1,883 | 1,848 | 1,883 | +18 | +1% | 109,700 |
2021/02/03 | 1,850 | 1,869 | 1,844 | 1,865 | +13 | +0.7% | 138,400 |
851~
900
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