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 |
---|---|---|---|---|---|---|---|
2021/02/02 | 1,844 | 1,861 | 1,843 | 1,852 | +8 | +0.4% | 73,600 |
2021/02/01 | 1,837 | 1,859 | 1,837 | 1,844 | +7 | +0.4% | 65,500 |
2021/01/29 | 1,860 | 1,868 | 1,837 | 1,837 | -26 | -1.4% | 139,300 |
2021/01/28 | 1,870 | 1,880 | 1,860 | 1,863 | -30 | -1.6% | 120,300 |
2021/01/27 | 1,880 | 1,897 | 1,870 | 1,893 | +24 | +1.3% | 66,200 |
2021/01/26 | 1,871 | 1,873 | 1,862 | 1,869 | +1 | +0.1% | 108,300 |
2021/01/25 | 1,861 | 1,872 | 1,858 | 1,868 | +14 | +0.8% | 75,800 |
2021/01/22 | 1,853 | 1,868 | 1,847 | 1,854 | -14 | -0.7% | 102,300 |
2021/01/21 | 1,868 | 1,884 | 1,857 | 1,868 | +8 | +0.4% | 87,500 |
2021/01/20 | 1,837 | 1,860 | 1,829 | 1,860 | +23 | +1.3% | 106,100 |
2021/01/19 | 1,862 | 1,862 | 1,837 | 1,837 | -17 | -0.9% | 83,600 |
2021/01/18 | 1,864 | 1,864 | 1,848 | 1,854 | -18 | -1% | 77,900 |
2021/01/15 | 1,899 | 1,899 | 1,872 | 1,872 | -22 | -1.2% | 105,700 |
2021/01/14 | 1,903 | 1,905 | 1,886 | 1,894 | -14 | -0.7% | 98,900 |
2021/01/13 | 1,912 | 1,916 | 1,897 | 1,908 | -21 | -1.1% | 105,300 |
2021/01/12 | 1,913 | 1,930 | 1,906 | 1,929 | +12 | +0.6% | 64,400 |
2021/01/08 | 1,900 | 1,922 | 1,896 | 1,917 | +4 | +0.2% | 94,500 |
2021/01/07 | 1,897 | 1,932 | 1,895 | 1,913 | +38 | +2% | 110,800 |
2021/01/06 | 1,880 | 1,886 | 1,867 | 1,875 | -5 | -0.3% | 85,200 |
2021/01/05 | 1,900 | 1,900 | 1,880 | 1,880 | -40 | -2.1% | 110,800 |
2021/01/04 | 1,960 | 1,966 | 1,917 | 1,920 | -53 | -2.7% | 92,300 |
2020/12/30 | 2,017 | 2,017 | 1,972 | 1,973 | -46 | -2.3% | 93,500 |
2020/12/29 | 2,003 | 2,020 | 1,983 | 2,019 | -21 | -1% | 124,900 |
2020/12/28 | 2,073 | 2,092 | 2,023 | 2,040 | +10 | +0.5% | 213,900 |
2020/12/25 | 1,997 | 2,030 | 1,996 | 2,030 | +52 | +2.6% | 101,700 |
2020/12/24 | 1,955 | 1,981 | 1,949 | 1,978 | +27 | +1.4% | 89,800 |
2020/12/23 | 1,971 | 1,971 | 1,940 | 1,951 | -19 | -1% | 110,100 |
2020/12/22 | 1,985 | 1,988 | 1,961 | 1,970 | -35 | -1.7% | 153,900 |
2020/12/21 | 2,000 | 2,010 | 1,988 | 2,005 | +1 | ±0% | 127,600 |
2020/12/18 | 2,001 | 2,012 | 1,995 | 2,004 | -4 | -0.2% | 85,100 |
2020/12/17 | 2,013 | 2,018 | 2,001 | 2,008 | -12 | -0.6% | 58,000 |
2020/12/16 | 2,050 | 2,053 | 2,020 | 2,020 | -18 | -0.9% | 69,000 |
2020/12/15 | 1,995 | 2,048 | 1,995 | 2,038 | +35 | +1.7% | 108,700 |
2020/12/14 | 2,001 | 2,021 | 1,994 | 2,003 | -9 | -0.4% | 88,700 |
2020/12/11 | 1,992 | 2,017 | 1,992 | 2,012 | +5 | +0.2% | 68,200 |
2020/12/10 | 2,006 | 2,025 | 1,989 | 2,007 | +6 | +0.3% | 83,400 |
2020/12/09 | 1,957 | 2,001 | 1,953 | 2,001 | +50 | +2.6% | 82,500 |
2020/12/08 | 1,965 | 1,971 | 1,951 | 1,951 | -24 | -1.2% | 84,600 |
2020/12/07 | 2,013 | 2,015 | 1,974 | 1,975 | -18 | -0.9% | 88,400 |
2020/12/04 | 2,008 | 2,014 | 1,986 | 1,993 | -25 | -1.2% | 62,600 |
2020/12/03 | 1,984 | 2,033 | 1,978 | 2,018 | +33 | +1.7% | 87,900 |
2020/12/02 | 1,994 | 2,000 | 1,975 | 1,985 | -5 | -0.3% | 112,100 |
2020/12/01 | 1,975 | 1,998 | 1,962 | 1,990 | +29 | +1.5% | 114,600 |
2020/11/30 | 2,010 | 2,010 | 1,940 | 1,961 | -40 | -2% | 172,600 |
2020/11/27 | 2,010 | 2,026 | 1,991 | 2,001 | -3 | -0.1% | 90,100 |
2020/11/26 | 1,988 | 2,023 | 1,988 | 2,004 | -28 | -1.4% | 62,100 |
2020/11/25 | 2,080 | 2,084 | 2,027 | 2,032 | -8 | -0.4% | 82,400 |
2020/11/24 | 2,039 | 2,070 | 2,029 | 2,040 | +40 | +2% | 79,200 |
2020/11/20 | 1,977 | 2,007 | 1,977 | 2,000 | -2 | -0.1% | 50,500 |
2020/11/19 | 1,988 | 2,016 | 1,970 | 2,002 | +32 | +1.6% | 70,700 |
901~
950
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