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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 2,177 | 2,178 | 2,142 | 2,153 | -7 | -0.3% | 53,600 |
2019/08/22 | 2,166 | 2,166 | 2,141 | 2,160 | +9 | +0.4% | 41,900 |
2019/08/21 | 2,119 | 2,171 | 2,118 | 2,151 | -18 | -0.8% | 43,300 |
2019/08/20 | 2,146 | 2,169 | 2,142 | 2,169 | +15 | +0.7% | 31,000 |
2019/08/19 | 2,142 | 2,171 | 2,111 | 2,154 | +45 | +2.1% | 61,800 |
2019/08/16 | 2,105 | 2,119 | 2,084 | 2,109 | -8 | -0.4% | 60,400 |
2019/08/15 | 2,065 | 2,117 | 2,060 | 2,117 | -21 | -1% | 76,400 |
2019/08/14 | 2,066 | 2,138 | 2,066 | 2,138 | +102 | +5% | 117,000 |
2019/08/13 | 2,004 | 2,051 | 1,994 | 2,036 | -180 | -8.1% | 191,200 |
2019/08/09 | 2,216 | 2,243 | 2,208 | 2,216 | +12 | +0.5% | 75,300 |
2019/08/08 | 2,186 | 2,228 | 2,161 | 2,204 | +1 | ±0% | 66,500 |
2019/08/07 | 2,176 | 2,216 | 2,176 | 2,203 | -5 | -0.2% | 76,600 |
2019/08/06 | 2,131 | 2,214 | 2,128 | 2,208 | -2 | -0.1% | 95,400 |
2019/08/05 | 2,232 | 2,236 | 2,181 | 2,210 | -56 | -2.5% | 80,200 |
2019/08/02 | 2,303 | 2,312 | 2,242 | 2,266 | -107 | -4.5% | 102,900 |
2019/08/01 | 2,374 | 2,388 | 2,355 | 2,373 | -18 | -0.8% | 31,300 |
2019/07/31 | 2,355 | 2,411 | 2,355 | 2,391 | -2 | -0.1% | 68,100 |
2019/07/30 | 2,359 | 2,393 | 2,359 | 2,393 | +51 | +2.2% | 56,700 |
2019/07/29 | 2,358 | 2,358 | 2,335 | 2,342 | -34 | -1.4% | 49,800 |
2019/07/26 | 2,376 | 2,384 | 2,360 | 2,376 | -36 | -1.5% | 52,900 |
2019/07/25 | 2,400 | 2,417 | 2,390 | 2,412 | +33 | +1.4% | 61,000 |
2019/07/24 | 2,394 | 2,400 | 2,360 | 2,379 | +13 | +0.5% | 46,700 |
2019/07/23 | 2,326 | 2,377 | 2,317 | 2,366 | +40 | +1.7% | 45,000 |
2019/07/22 | 2,320 | 2,349 | 2,320 | 2,326 | -19 | -0.8% | 48,100 |
2019/07/19 | 2,264 | 2,349 | 2,254 | 2,345 | +99 | +4.4% | 84,700 |
2019/07/18 | 2,336 | 2,340 | 2,240 | 2,246 | -109 | -4.6% | 98,200 |
2019/07/17 | 2,332 | 2,368 | 2,315 | 2,355 | +17 | +0.7% | 55,600 |
2019/07/16 | 2,350 | 2,359 | 2,326 | 2,338 | -18 | -0.8% | 31,400 |
2019/07/12 | 2,353 | 2,372 | 2,346 | 2,356 | -1 | ±0% | 45,100 |
2019/07/11 | 2,341 | 2,369 | 2,330 | 2,357 | +42 | +1.8% | 65,600 |
2019/07/10 | 2,317 | 2,329 | 2,306 | 2,315 | -30 | -1.3% | 83,300 |
2019/07/09 | 2,340 | 2,352 | 2,328 | 2,345 | +3 | +0.1% | 76,200 |
2019/07/08 | 2,360 | 2,369 | 2,333 | 2,342 | -34 | -1.4% | 43,000 |
2019/07/05 | 2,387 | 2,393 | 2,368 | 2,376 | -23 | -1% | 31,100 |
2019/07/04 | 2,377 | 2,402 | 2,368 | 2,399 | +40 | +1.7% | 31,900 |
2019/07/03 | 2,365 | 2,368 | 2,347 | 2,359 | -37 | -1.5% | 31,300 |
2019/07/02 | 2,388 | 2,410 | 2,373 | 2,396 | +9 | +0.4% | 70,300 |
2019/07/01 | 2,390 | 2,393 | 2,355 | 2,387 | +60 | +2.6% | 93,600 |
2019/06/28 | 2,283 | 2,331 | 2,281 | 2,327 | +5 | +0.2% | 65,800 |
2019/06/27 | 2,269 | 2,322 | 2,269 | 2,322 | +54 | +2.4% | 51,100 |
2019/06/26 | 2,264 | 2,297 | 2,254 | 2,268 | -27 | -1.2% | 67,500 |
2019/06/25 | 2,349 | 2,350 | 2,295 | 2,295 | -50 | -2.1% | 175,600 |
2019/06/24 | 2,336 | 2,365 | 2,325 | 2,345 | +5 | +0.2% | 88,200 |
2019/06/21 | 2,294 | 2,343 | 2,291 | 2,340 | +44 | +1.9% | 132,300 |
2019/06/20 | 2,342 | 2,342 | 2,286 | 2,296 | -34 | -1.5% | 61,600 |
2019/06/19 | 2,300 | 2,336 | 2,298 | 2,330 | +61 | +2.7% | 62,000 |
2019/06/18 | 2,300 | 2,322 | 2,267 | 2,269 | -31 | -1.3% | 43,700 |
2019/06/17 | 2,316 | 2,316 | 2,287 | 2,300 | -27 | -1.2% | 56,700 |
2019/06/14 | 2,340 | 2,340 | 2,312 | 2,327 | -23 | -1% | 66,300 |
2019/06/13 | 2,386 | 2,399 | 2,328 | 2,350 | -71 | -2.9% | 82,800 |
1251~
1300
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