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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 1,860 | 1,898 | 1,860 | 1,891 | +2 | +0.1% | 92,800 |
2020/09/03 | 1,922 | 1,937 | 1,882 | 1,889 | -16 | -0.8% | 102,300 |
2020/09/02 | 1,868 | 1,906 | 1,859 | 1,905 | +56 | +3% | 288,900 |
2020/09/01 | 1,860 | 1,876 | 1,827 | 1,849 | -9 | -0.5% | 373,500 |
2020/08/31 | 1,892 | 1,915 | 1,857 | 1,858 | -24 | -1.3% | 157,900 |
2020/08/28 | 1,886 | 1,922 | 1,871 | 1,882 | -14 | -0.7% | 213,600 |
2020/08/27 | 1,904 | 1,904 | 1,886 | 1,896 | -32 | -1.7% | 118,400 |
2020/08/26 | 1,938 | 1,939 | 1,920 | 1,928 | -28 | -1.4% | 41,100 |
2020/08/25 | 1,967 | 1,969 | 1,946 | 1,956 | +34 | +1.8% | 78,400 |
2020/08/24 | 1,920 | 1,931 | 1,913 | 1,922 | -1 | -0.1% | 45,900 |
2020/08/21 | 1,913 | 1,930 | 1,913 | 1,923 | +3 | +0.2% | 64,400 |
2020/08/20 | 1,918 | 1,939 | 1,915 | 1,920 | -13 | -0.7% | 83,500 |
2020/08/19 | 1,958 | 1,958 | 1,928 | 1,933 | -12 | -0.6% | 48,100 |
2020/08/18 | 1,925 | 1,965 | 1,920 | 1,945 | +17 | +0.9% | 96,200 |
2020/08/17 | 1,975 | 1,984 | 1,928 | 1,928 | -73 | -3.6% | 103,700 |
2020/08/14 | 2,052 | 2,052 | 2,001 | 2,001 | -46 | -2.2% | 66,400 |
2020/08/13 | 2,046 | 2,051 | 2,015 | 2,047 | +19 | +0.9% | 52,400 |
2020/08/12 | 1,947 | 2,031 | 1,947 | 2,028 | +82 | +4.2% | 63,800 |
2020/08/11 | 1,950 | 1,979 | 1,933 | 1,946 | -28 | -1.4% | 111,000 |
2020/08/07 | 2,010 | 2,017 | 1,971 | 1,974 | -30 | -1.5% | 51,200 |
2020/08/06 | 1,988 | 2,016 | 1,977 | 2,004 | +8 | +0.4% | 38,200 |
2020/08/05 | 1,999 | 2,011 | 1,960 | 1,996 | -3 | -0.2% | 40,900 |
2020/08/04 | 1,965 | 2,013 | 1,965 | 1,999 | +45 | +2.3% | 56,200 |
2020/08/03 | 1,907 | 1,958 | 1,907 | 1,954 | +54 | +2.8% | 40,600 |
2020/07/31 | 2,004 | 2,005 | 1,900 | 1,900 | -120 | -5.9% | 73,600 |
2020/07/30 | 2,040 | 2,040 | 2,000 | 2,020 | +5 | +0.2% | 58,400 |
2020/07/29 | 2,053 | 2,053 | 2,010 | 2,015 | -29 | -1.4% | 64,500 |
2020/07/28 | 2,061 | 2,067 | 2,039 | 2,044 | -15 | -0.7% | 77,900 |
2020/07/27 | 2,055 | 2,059 | 2,021 | 2,059 | -16 | -0.8% | 118,700 |
2020/07/22 | 2,102 | 2,105 | 2,068 | 2,075 | -29 | -1.4% | 88,800 |
2020/07/21 | 2,092 | 2,111 | 2,068 | 2,104 | +10 | +0.5% | 74,300 |
2020/07/20 | 2,085 | 2,101 | 2,060 | 2,094 | +9 | +0.4% | 44,800 |
2020/07/17 | 2,120 | 2,120 | 2,074 | 2,085 | -13 | -0.6% | 40,700 |
2020/07/16 | 2,119 | 2,123 | 2,061 | 2,098 | -10 | -0.5% | 45,200 |
2020/07/15 | 2,095 | 2,113 | 2,078 | 2,108 | +27 | +1.3% | 60,900 |
2020/07/14 | 2,082 | 2,092 | 2,060 | 2,081 | -4 | -0.2% | 51,200 |
2020/07/13 | 2,043 | 2,088 | 2,039 | 2,085 | +88 | +4.4% | 64,600 |
2020/07/10 | 2,038 | 2,042 | 1,997 | 1,997 | -42 | -2.1% | 65,700 |
2020/07/09 | 2,033 | 2,054 | 2,008 | 2,039 | +6 | +0.3% | 71,600 |
2020/07/08 | 2,069 | 2,085 | 2,033 | 2,033 | -36 | -1.7% | 58,800 |
2020/07/07 | 2,100 | 2,100 | 2,047 | 2,069 | -12 | -0.6% | 99,200 |
2020/07/06 | 2,065 | 2,081 | 2,049 | 2,081 | +39 | +1.9% | 108,000 |
2020/07/03 | 2,082 | 2,082 | 2,015 | 2,042 | +3 | +0.1% | 96,900 |
2020/07/02 | 2,019 | 2,043 | 2,010 | 2,039 | +19 | +0.9% | 108,500 |
2020/07/01 | 2,049 | 2,050 | 2,010 | 2,020 | -18 | -0.9% | 144,100 |
2020/06/30 | 2,024 | 2,054 | 2,017 | 2,038 | +38 | +1.9% | 105,200 |
2020/06/29 | 1,984 | 2,019 | 1,982 | 2,000 | -62 | -3% | 143,100 |
2020/06/26 | 2,070 | 2,095 | 2,038 | 2,062 | +20 | +1% | 198,100 |
2020/06/25 | 2,030 | 2,059 | 2,025 | 2,042 | +8 | +0.4% | 263,800 |
2020/06/24 | 2,071 | 2,081 | 2,030 | 2,034 | -51 | -2.4% | 286,100 |
1001~
1050
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