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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 2,426 | 2,437 | 2,414 | 2,421 | -3 | -0.1% | 40,500 |
2019/06/11 | 2,395 | 2,443 | 2,380 | 2,424 | +49 | +2.1% | 81,500 |
2019/06/10 | 2,373 | 2,381 | 2,346 | 2,375 | +32 | +1.4% | 49,800 |
2019/06/07 | 2,342 | 2,348 | 2,318 | 2,343 | +5 | +0.2% | 31,500 |
2019/06/06 | 2,355 | 2,365 | 2,320 | 2,338 | -18 | -0.8% | 68,300 |
2019/06/05 | 2,364 | 2,395 | 2,337 | 2,356 | +56 | +2.4% | 49,100 |
2019/06/04 | 2,249 | 2,301 | 2,238 | 2,300 | +72 | +3.2% | 77,400 |
2019/06/03 | 2,233 | 2,248 | 2,220 | 2,228 | -34 | -1.5% | 41,400 |
2019/05/31 | 2,290 | 2,297 | 2,256 | 2,262 | -53 | -2.3% | 65,300 |
2019/05/30 | 2,282 | 2,324 | 2,282 | 2,315 | +10 | +0.4% | 35,000 |
2019/05/29 | 2,288 | 2,317 | 2,260 | 2,305 | -6 | -0.3% | 55,900 |
2019/05/28 | 2,307 | 2,332 | 2,304 | 2,311 | -13 | -0.6% | 63,800 |
2019/05/27 | 2,343 | 2,361 | 2,324 | 2,324 | -24 | -1% | 37,800 |
2019/05/24 | 2,310 | 2,350 | 2,300 | 2,348 | +22 | +0.9% | 49,900 |
2019/05/23 | 2,339 | 2,345 | 2,310 | 2,326 | -16 | -0.7% | 47,500 |
2019/05/22 | 2,371 | 2,402 | 2,341 | 2,342 | -34 | -1.4% | 70,700 |
2019/05/21 | 2,382 | 2,400 | 2,353 | 2,376 | -44 | -1.8% | 39,500 |
2019/05/20 | 2,407 | 2,449 | 2,404 | 2,420 | +16 | +0.7% | 62,100 |
2019/05/17 | 2,377 | 2,417 | 2,374 | 2,404 | +72 | +3.1% | 68,000 |
2019/05/16 | 2,348 | 2,348 | 2,291 | 2,332 | -34 | -1.4% | 70,000 |
2019/05/15 | 2,348 | 2,369 | 2,343 | 2,366 | +16 | +0.7% | 74,100 |
2019/05/14 | 2,250 | 2,354 | 2,250 | 2,350 | +45 | +2% | 76,900 |
2019/05/13 | 2,304 | 2,349 | 2,243 | 2,305 | -95 | -4% | 91,000 |
2019/05/10 | 2,450 | 2,479 | 2,396 | 2,400 | -35 | -1.4% | 91,900 |
2019/05/09 | 2,466 | 2,476 | 2,435 | 2,435 | -68 | -2.7% | 68,700 |
2019/05/08 | 2,536 | 2,553 | 2,490 | 2,503 | -83 | -3.2% | 77,900 |
2019/05/07 | 2,655 | 2,658 | 2,586 | 2,586 | -73 | -2.7% | 56,200 |
2019/04/26 | 2,635 | 2,679 | 2,611 | 2,659 | -9 | -0.3% | 43,800 |
2019/04/25 | 2,689 | 2,689 | 2,629 | 2,668 | +8 | +0.3% | 69,400 |
2019/04/24 | 2,689 | 2,696 | 2,658 | 2,660 | -14 | -0.5% | 65,800 |
2019/04/23 | 2,664 | 2,693 | 2,645 | 2,674 | +34 | +1.3% | 46,700 |
2019/04/22 | 2,646 | 2,652 | 2,627 | 2,640 | -16 | -0.6% | 14,500 |
2019/04/19 | 2,698 | 2,698 | 2,648 | 2,656 | +4 | +0.2% | 16,500 |
2019/04/18 | 2,732 | 2,732 | 2,643 | 2,652 | -49 | -1.8% | 60,300 |
2019/04/17 | 2,652 | 2,711 | 2,641 | 2,701 | +45 | +1.7% | 52,900 |
2019/04/16 | 2,682 | 2,697 | 2,650 | 2,656 | -35 | -1.3% | 33,300 |
2019/04/15 | 2,690 | 2,723 | 2,684 | 2,691 | +50 | +1.9% | 68,000 |
2019/04/12 | 2,640 | 2,655 | 2,635 | 2,641 | +16 | +0.6% | 50,100 |
2019/04/11 | 2,628 | 2,634 | 2,611 | 2,625 | -15 | -0.6% | 17,300 |
2019/04/10 | 2,608 | 2,642 | 2,595 | 2,640 | +8 | +0.3% | 49,800 |
2019/04/09 | 2,660 | 2,663 | 2,602 | 2,632 | -7 | -0.3% | 30,000 |
2019/04/08 | 2,670 | 2,670 | 2,617 | 2,639 | -20 | -0.8% | 22,500 |
2019/04/05 | 2,657 | 2,661 | 2,638 | 2,659 | +24 | +0.9% | 27,400 |
2019/04/04 | 2,660 | 2,671 | 2,632 | 2,635 | -16 | -0.6% | 25,800 |
2019/04/03 | 2,638 | 2,652 | 2,626 | 2,651 | +22 | +0.8% | 42,200 |
2019/04/02 | 2,627 | 2,636 | 2,577 | 2,629 | +52 | +2% | 52,500 |
2019/04/01 | 2,522 | 2,616 | 2,522 | 2,577 | +92 | +3.7% | 95,400 |
2019/03/29 | 2,516 | 2,522 | 2,481 | 2,485 | -16 | -0.6% | 46,300 |
2019/03/28 | 2,539 | 2,555 | 2,492 | 2,501 | -86 | -3.3% | 59,300 |
2019/03/27 | 2,578 | 2,603 | 2,559 | 2,587 | +26 | +1% | 87,000 |
1301~
1350
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