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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 2,007 | 2,055 | 1,999 | 2,028 | +17 | +0.8% | 77,700 |
2020/04/07 | 1,958 | 2,024 | 1,934 | 2,011 | +73 | +3.8% | 63,500 |
2020/04/06 | 1,854 | 1,957 | 1,825 | 1,938 | +90 | +4.9% | 74,600 |
2020/04/03 | 1,824 | 1,900 | 1,817 | 1,848 | -2 | -0.1% | 59,300 |
2020/04/02 | 1,866 | 1,889 | 1,836 | 1,850 | -56 | -2.9% | 65,900 |
2020/04/01 | 2,019 | 2,044 | 1,891 | 1,906 | -139 | -6.8% | 91,200 |
2020/03/31 | 2,206 | 2,221 | 2,029 | 2,045 | -176 | -7.9% | 133,600 |
2020/03/30 | 2,220 | 2,230 | 2,131 | 2,221 | +1 | ±0% | 132,400 |
2020/03/27 | 2,113 | 2,220 | 2,095 | 2,220 | +207 | +10.3% | 162,400 |
2020/03/26 | 1,946 | 2,047 | 1,879 | 2,013 | +49 | +2.5% | 89,700 |
2020/03/25 | 2,040 | 2,040 | 1,925 | 1,964 | +30 | +1.6% | 154,300 |
2020/03/24 | 1,891 | 1,941 | 1,874 | 1,934 | +83 | +4.5% | 99,700 |
2020/03/23 | 1,815 | 1,900 | 1,789 | 1,851 | +63 | +3.5% | 117,700 |
2020/03/19 | 1,763 | 1,848 | 1,727 | 1,788 | +61 | +3.5% | 97,100 |
2020/03/18 | 1,792 | 1,841 | 1,727 | 1,727 | -29 | -1.7% | 133,000 |
2020/03/17 | 1,600 | 1,778 | 1,580 | 1,756 | +111 | +6.7% | 131,300 |
2020/03/16 | 1,677 | 1,718 | 1,640 | 1,645 | -15 | -0.9% | 67,600 |
2020/03/13 | 1,659 | 1,722 | 1,604 | 1,660 | -119 | -6.7% | 138,000 |
2020/03/12 | 1,827 | 1,834 | 1,751 | 1,779 | -95 | -5.1% | 97,500 |
2020/03/11 | 1,890 | 1,944 | 1,872 | 1,874 | -17 | -0.9% | 84,700 |
2020/03/10 | 1,832 | 1,898 | 1,765 | 1,891 | +24 | +1.3% | 88,600 |
2020/03/09 | 1,952 | 1,956 | 1,857 | 1,867 | -125 | -6.3% | 66,100 |
2020/03/06 | 2,012 | 2,023 | 1,980 | 1,992 | -70 | -3.4% | 79,400 |
2020/03/05 | 2,107 | 2,115 | 2,047 | 2,062 | -9 | -0.4% | 54,300 |
2020/03/04 | 2,047 | 2,098 | 2,044 | 2,071 | -16 | -0.8% | 67,900 |
2020/03/03 | 2,195 | 2,204 | 2,087 | 2,087 | -67 | -3.1% | 74,800 |
2020/03/02 | 2,069 | 2,189 | 2,065 | 2,154 | +53 | +2.5% | 81,800 |
2020/02/28 | 2,138 | 2,150 | 2,089 | 2,101 | -114 | -5.1% | 102,200 |
2020/02/27 | 2,261 | 2,261 | 2,212 | 2,215 | -65 | -2.9% | 61,400 |
2020/02/26 | 2,231 | 2,286 | 2,216 | 2,280 | +6 | +0.3% | 62,800 |
2020/02/25 | 2,310 | 2,320 | 2,273 | 2,274 | -136 | -5.6% | 119,000 |
2020/02/21 | 2,391 | 2,419 | 2,387 | 2,410 | +18 | +0.8% | 77,000 |
2020/02/20 | 2,393 | 2,417 | 2,384 | 2,392 | -4 | -0.2% | 57,900 |
2020/02/19 | 2,420 | 2,438 | 2,391 | 2,396 | -33 | -1.4% | 73,400 |
2020/02/18 | 2,547 | 2,547 | 2,420 | 2,429 | -26 | -1.1% | 142,600 |
2020/02/17 | 2,460 | 2,470 | 2,440 | 2,455 | -57 | -2.3% | 55,500 |
2020/02/14 | 2,497 | 2,516 | 2,483 | 2,512 | -1 | ±0% | 58,500 |
2020/02/13 | 2,532 | 2,532 | 2,495 | 2,513 | -10 | -0.4% | 49,800 |
2020/02/12 | 2,569 | 2,569 | 2,509 | 2,523 | -31 | -1.2% | 38,200 |
2020/02/10 | 2,532 | 2,576 | 2,528 | 2,554 | -28 | -1.1% | 56,000 |
2020/02/07 | 2,600 | 2,611 | 2,577 | 2,582 | -26 | -1% | 52,500 |
2020/02/06 | 2,563 | 2,644 | 2,545 | 2,608 | +105 | +4.2% | 117,800 |
2020/02/05 | 2,508 | 2,528 | 2,490 | 2,503 | +38 | +1.5% | 76,400 |
2020/02/04 | 2,435 | 2,474 | 2,435 | 2,465 | +16 | +0.7% | 63,500 |
2020/02/03 | 2,428 | 2,463 | 2,405 | 2,449 | -29 | -1.2% | 53,200 |
2020/01/31 | 2,495 | 2,510 | 2,470 | 2,478 | ±0 | ±0% | 64,000 |
2020/01/30 | 2,529 | 2,529 | 2,459 | 2,478 | -41 | -1.6% | 60,000 |
2020/01/29 | 2,527 | 2,527 | 2,491 | 2,519 | +20 | +0.8% | 38,500 |
2020/01/28 | 2,484 | 2,537 | 2,444 | 2,499 | -3 | -0.1% | 86,500 |
2020/01/27 | 2,512 | 2,529 | 2,496 | 2,502 | -60 | -2.3% | 55,900 |
1101~
1150
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