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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 2,072 | 2,105 | 2,064 | 2,085 | +20 | +1% | 129,300 |
2020/06/22 | 2,066 | 2,092 | 2,061 | 2,065 | -37 | -1.8% | 133,800 |
2020/06/19 | 2,124 | 2,124 | 2,080 | 2,102 | -22 | -1% | 149,800 |
2020/06/18 | 2,093 | 2,130 | 2,073 | 2,124 | +19 | +0.9% | 108,600 |
2020/06/17 | 2,127 | 2,145 | 2,096 | 2,105 | -41 | -1.9% | 56,100 |
2020/06/16 | 2,056 | 2,152 | 2,056 | 2,146 | +140 | +7% | 137,300 |
2020/06/15 | 2,030 | 2,047 | 2,006 | 2,006 | -29 | -1.4% | 82,700 |
2020/06/12 | 2,022 | 2,043 | 2,010 | 2,035 | -48 | -2.3% | 116,600 |
2020/06/11 | 2,135 | 2,135 | 2,080 | 2,083 | -67 | -3.1% | 112,800 |
2020/06/10 | 2,173 | 2,173 | 2,140 | 2,150 | -3 | -0.1% | 63,200 |
2020/06/09 | 2,194 | 2,194 | 2,133 | 2,153 | -17 | -0.8% | 95,900 |
2020/06/08 | 2,173 | 2,179 | 2,149 | 2,170 | +11 | +0.5% | 85,000 |
2020/06/05 | 2,176 | 2,180 | 2,141 | 2,159 | +7 | +0.3% | 121,500 |
2020/06/04 | 2,189 | 2,189 | 2,127 | 2,152 | -4 | -0.2% | 103,100 |
2020/06/03 | 2,178 | 2,194 | 2,142 | 2,156 | +40 | +1.9% | 97,600 |
2020/06/02 | 2,098 | 2,128 | 2,075 | 2,116 | +50 | +2.4% | 102,700 |
2020/06/01 | 2,078 | 2,095 | 2,050 | 2,066 | -15 | -0.7% | 106,900 |
2020/05/29 | 2,134 | 2,147 | 2,068 | 2,081 | -66 | -3.1% | 248,300 |
2020/05/28 | 2,147 | 2,168 | 2,103 | 2,147 | +30 | +1.4% | 120,800 |
2020/05/27 | 2,090 | 2,126 | 2,079 | 2,117 | +47 | +2.3% | 96,700 |
2020/05/26 | 2,030 | 2,082 | 2,015 | 2,070 | +66 | +3.3% | 121,300 |
2020/05/25 | 2,000 | 2,004 | 1,974 | 2,004 | +36 | +1.8% | 103,100 |
2020/05/22 | 1,985 | 1,993 | 1,960 | 1,968 | -10 | -0.5% | 180,500 |
2020/05/21 | 1,962 | 2,006 | 1,952 | 1,978 | +38 | +2% | 310,100 |
2020/05/20 | 1,950 | 1,965 | 1,928 | 1,940 | -10 | -0.5% | 146,900 |
2020/05/19 | 1,969 | 1,980 | 1,933 | 1,950 | +29 | +1.5% | 125,700 |
2020/05/18 | 1,920 | 1,943 | 1,911 | 1,921 | -63 | -3.2% | 138,400 |
2020/05/15 | 1,998 | 2,000 | 1,966 | 1,984 | +23 | +1.2% | 59,500 |
2020/05/14 | 2,001 | 2,007 | 1,961 | 1,961 | -68 | -3.4% | 56,100 |
2020/05/13 | 2,031 | 2,044 | 2,005 | 2,029 | -2 | -0.1% | 74,100 |
2020/05/12 | 2,010 | 2,033 | 1,979 | 2,031 | +38 | +1.9% | 95,600 |
2020/05/11 | 2,016 | 2,030 | 1,980 | 1,993 | -10 | -0.5% | 131,800 |
2020/05/08 | 1,968 | 2,003 | 1,949 | 2,003 | +33 | +1.7% | 150,600 |
2020/05/07 | 2,000 | 2,003 | 1,955 | 1,970 | -30 | -1.5% | 118,900 |
2020/05/01 | 2,039 | 2,039 | 1,991 | 2,000 | -62 | -3% | 77,100 |
2020/04/30 | 2,106 | 2,106 | 2,062 | 2,062 | +19 | +0.9% | 94,500 |
2020/04/28 | 2,074 | 2,080 | 2,028 | 2,043 | -31 | -1.5% | 114,300 |
2020/04/27 | 2,045 | 2,076 | 2,043 | 2,074 | +31 | +1.5% | 80,000 |
2020/04/24 | 2,076 | 2,076 | 2,031 | 2,043 | -24 | -1.2% | 120,300 |
2020/04/23 | 1,994 | 2,067 | 1,994 | 2,067 | +78 | +3.9% | 100,400 |
2020/04/22 | 1,975 | 1,999 | 1,960 | 1,989 | +4 | +0.2% | 99,400 |
2020/04/21 | 1,962 | 1,989 | 1,959 | 1,985 | -27 | -1.3% | 56,600 |
2020/04/20 | 2,018 | 2,023 | 1,982 | 2,012 | +1 | ±0% | 90,000 |
2020/04/17 | 1,950 | 2,016 | 1,927 | 2,011 | +83 | +4.3% | 115,200 |
2020/04/16 | 1,887 | 1,932 | 1,863 | 1,928 | +1 | +0.1% | 203,300 |
2020/04/15 | 2,000 | 2,000 | 1,915 | 1,927 | -88 | -4.4% | 120,800 |
2020/04/14 | 2,023 | 2,052 | 2,004 | 2,015 | -46 | -2.2% | 97,100 |
2020/04/13 | 2,106 | 2,112 | 2,051 | 2,061 | -59 | -2.8% | 45,500 |
2020/04/10 | 2,094 | 2,125 | 2,040 | 2,120 | +76 | +3.7% | 40,700 |
2020/04/09 | 2,009 | 2,067 | 2,004 | 2,044 | +16 | +0.8% | 71,500 |
1051~
1100
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