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 |
---|---|---|---|---|---|---|---|
2020/11/18 | 1,971 | 1,989 | 1,961 | 1,970 | -19 | -1% | 67,300 |
2020/11/17 | 2,004 | 2,004 | 1,977 | 1,989 | -3 | -0.2% | 66,400 |
2020/11/16 | 1,989 | 2,000 | 1,972 | 1,992 | +42 | +2.2% | 78,400 |
2020/11/13 | 2,007 | 2,007 | 1,941 | 1,950 | -55 | -2.7% | 55,200 |
2020/11/12 | 2,027 | 2,027 | 1,988 | 2,005 | -16 | -0.8% | 31,300 |
2020/11/11 | 2,029 | 2,037 | 1,996 | 2,021 | +25 | +1.3% | 80,900 |
2020/11/10 | 2,019 | 2,037 | 1,971 | 1,996 | +31 | +1.6% | 103,800 |
2020/11/09 | 1,972 | 1,973 | 1,936 | 1,965 | +2 | +0.1% | 81,500 |
2020/11/06 | 1,927 | 1,971 | 1,917 | 1,963 | +41 | +2.1% | 82,600 |
2020/11/05 | 1,960 | 1,960 | 1,899 | 1,922 | -38 | -1.9% | 157,700 |
2020/11/04 | 1,974 | 1,988 | 1,935 | 1,960 | -5 | -0.3% | 128,000 |
2020/11/02 | 1,950 | 1,982 | 1,930 | 1,965 | +29 | +1.5% | 70,400 |
2020/10/30 | 1,973 | 1,973 | 1,918 | 1,936 | -49 | -2.5% | 49,600 |
2020/10/29 | 1,969 | 1,987 | 1,950 | 1,985 | -3 | -0.2% | 35,300 |
2020/10/28 | 1,986 | 1,992 | 1,955 | 1,988 | -33 | -1.6% | 54,400 |
2020/10/27 | 2,012 | 2,028 | 1,994 | 2,021 | +4 | +0.2% | 59,900 |
2020/10/26 | 2,003 | 2,020 | 2,002 | 2,017 | +8 | +0.4% | 33,100 |
2020/10/23 | 2,034 | 2,035 | 2,004 | 2,009 | -15 | -0.7% | 50,800 |
2020/10/22 | 2,049 | 2,050 | 2,022 | 2,024 | -26 | -1.3% | 46,000 |
2020/10/21 | 2,021 | 2,060 | 2,021 | 2,050 | +44 | +2.2% | 50,900 |
2020/10/20 | 2,067 | 2,067 | 2,005 | 2,006 | -46 | -2.2% | 77,400 |
2020/10/19 | 2,047 | 2,082 | 2,007 | 2,052 | +45 | +2.2% | 116,100 |
2020/10/16 | 2,000 | 2,018 | 1,986 | 2,007 | +33 | +1.7% | 52,000 |
2020/10/15 | 1,985 | 1,998 | 1,969 | 1,974 | -4 | -0.2% | 39,900 |
2020/10/14 | 1,989 | 1,989 | 1,962 | 1,978 | -21 | -1.1% | 35,200 |
2020/10/13 | 2,012 | 2,017 | 1,991 | 1,999 | -13 | -0.6% | 31,000 |
2020/10/12 | 2,019 | 2,024 | 1,985 | 2,012 | -7 | -0.3% | 55,800 |
2020/10/09 | 2,030 | 2,039 | 1,992 | 2,019 | -12 | -0.6% | 55,900 |
2020/10/08 | 2,020 | 2,044 | 2,013 | 2,031 | +11 | +0.5% | 71,000 |
2020/10/07 | 2,033 | 2,034 | 2,005 | 2,020 | -17 | -0.8% | 70,200 |
2020/10/06 | 2,032 | 2,048 | 2,020 | 2,037 | +34 | +1.7% | 49,800 |
2020/10/05 | 1,989 | 2,023 | 1,989 | 2,003 | +60 | +3.1% | 55,400 |
2020/10/02 | 2,011 | 2,031 | 1,942 | 1,943 | - | - | 69,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,047 | 2,054 | 2,010 | 2,010 | -49 | -2.4% | 69,800 |
2020/09/29 | 2,082 | 2,082 | 2,038 | 2,059 | -27 | -1.3% | 50,900 |
2020/09/28 | 2,035 | 2,092 | 2,032 | 2,086 | +64 | +3.2% | 126,300 |
2020/09/25 | 2,038 | 2,040 | 2,015 | 2,022 | +46 | +2.3% | 113,700 |
2020/09/24 | 1,985 | 1,993 | 1,974 | 1,976 | -2 | -0.1% | 66,100 |
2020/09/23 | 1,991 | 2,007 | 1,965 | 1,978 | -63 | -3.1% | 110,600 |
2020/09/18 | 2,032 | 2,052 | 2,026 | 2,041 | +15 | +0.7% | 105,000 |
2020/09/17 | 2,021 | 2,034 | 2,012 | 2,026 | +9 | +0.4% | 44,900 |
2020/09/16 | 2,020 | 2,032 | 2,001 | 2,017 | +2 | +0.1% | 49,400 |
2020/09/15 | 2,033 | 2,033 | 1,996 | 2,015 | -16 | -0.8% | 44,600 |
2020/09/14 | 2,000 | 2,040 | 1,999 | 2,031 | +45 | +2.3% | 65,700 |
2020/09/11 | 1,980 | 1,995 | 1,960 | 1,986 | +19 | +1% | 84,500 |
2020/09/10 | 1,950 | 1,976 | 1,943 | 1,967 | +26 | +1.3% | 70,800 |
2020/09/09 | 1,903 | 1,947 | 1,898 | 1,941 | -2 | -0.1% | 105,400 |
2020/09/08 | 1,907 | 1,951 | 1,905 | 1,943 | +37 | +1.9% | 106,800 |
2020/09/07 | 1,889 | 1,930 | 1,885 | 1,906 | +15 | +0.8% | 125,000 |
951~
1000
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