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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 2,460 | 2,568 | 2,460 | 2,561 | +109 | +4.4% | 125,100 |
2019/03/25 | 2,534 | 2,534 | 2,433 | 2,452 | -114 | -4.4% | 114,000 |
2019/03/22 | 2,529 | 2,572 | 2,500 | 2,566 | +37 | +1.5% | 182,000 |
2019/03/20 | 2,534 | 2,545 | 2,507 | 2,529 | +6 | +0.2% | 80,500 |
2019/03/19 | 2,547 | 2,553 | 2,509 | 2,523 | -24 | -0.9% | 86,000 |
2019/03/18 | 2,530 | 2,547 | 2,515 | 2,547 | +34 | +1.4% | 61,400 |
2019/03/15 | 2,499 | 2,536 | 2,495 | 2,513 | +39 | +1.6% | 63,100 |
2019/03/14 | 2,544 | 2,548 | 2,474 | 2,474 | -63 | -2.5% | 55,400 |
2019/03/13 | 2,600 | 2,604 | 2,535 | 2,537 | -45 | -1.7% | 71,900 |
2019/03/12 | 2,555 | 2,593 | 2,555 | 2,582 | +51 | +2% | 78,000 |
2019/03/11 | 2,545 | 2,561 | 2,526 | 2,531 | -9 | -0.4% | 65,100 |
2019/03/08 | 2,561 | 2,594 | 2,537 | 2,540 | -63 | -2.4% | 94,500 |
2019/03/07 | 2,617 | 2,624 | 2,592 | 2,603 | -40 | -1.5% | 53,000 |
2019/03/06 | 2,625 | 2,658 | 2,603 | 2,643 | +18 | +0.7% | 87,300 |
2019/03/05 | 2,643 | 2,652 | 2,608 | 2,625 | -2 | -0.1% | 92,800 |
2019/03/04 | 2,644 | 2,651 | 2,601 | 2,627 | +6 | +0.2% | 82,900 |
2019/03/01 | 2,625 | 2,638 | 2,613 | 2,621 | +15 | +0.6% | 98,100 |
2019/02/28 | 2,611 | 2,623 | 2,576 | 2,606 | -5 | -0.2% | 125,300 |
2019/02/27 | 2,607 | 2,619 | 2,587 | 2,611 | -15 | -0.6% | 84,400 |
2019/02/26 | 2,647 | 2,647 | 2,608 | 2,626 | -17 | -0.6% | 78,900 |
2019/02/25 | 2,612 | 2,643 | 2,605 | 2,643 | +32 | +1.2% | 83,800 |
2019/02/22 | 2,613 | 2,613 | 2,590 | 2,611 | -18 | -0.7% | 40,800 |
2019/02/21 | 2,653 | 2,657 | 2,620 | 2,629 | -17 | -0.6% | 81,700 |
2019/02/20 | 2,665 | 2,678 | 2,634 | 2,646 | -19 | -0.7% | 53,800 |
2019/02/19 | 2,655 | 2,679 | 2,637 | 2,665 | +10 | +0.4% | 57,500 |
2019/02/18 | 2,612 | 2,662 | 2,612 | 2,655 | +63 | +2.4% | 81,100 |
2019/02/15 | 2,622 | 2,625 | 2,545 | 2,592 | +26 | +1% | 72,900 |
2019/02/14 | 2,526 | 2,572 | 2,526 | 2,566 | +3 | +0.1% | 85,100 |
2019/02/13 | 2,519 | 2,564 | 2,510 | 2,563 | +44 | +1.7% | 50,600 |
2019/02/12 | 2,439 | 2,528 | 2,436 | 2,519 | +101 | +4.2% | 81,000 |
2019/02/08 | 2,391 | 2,427 | 2,369 | 2,418 | -1 | ±0% | 75,400 |
2019/02/07 | 2,463 | 2,463 | 2,406 | 2,419 | -67 | -2.7% | 60,900 |
2019/02/06 | 2,487 | 2,512 | 2,479 | 2,486 | -18 | -0.7% | 54,700 |
2019/02/05 | 2,482 | 2,505 | 2,480 | 2,504 | +14 | +0.6% | 61,700 |
2019/02/04 | 2,464 | 2,491 | 2,464 | 2,490 | +45 | +1.8% | 74,300 |
2019/02/01 | 2,463 | 2,477 | 2,442 | 2,445 | -19 | -0.8% | 54,600 |
2019/01/31 | 2,504 | 2,520 | 2,458 | 2,464 | -32 | -1.3% | 104,400 |
2019/01/30 | 2,513 | 2,524 | 2,490 | 2,496 | -9 | -0.4% | 85,600 |
2019/01/29 | 2,489 | 2,518 | 2,483 | 2,505 | +6 | +0.2% | 52,100 |
2019/01/28 | 2,534 | 2,542 | 2,490 | 2,499 | -24 | -1% | 31,100 |
2019/01/25 | 2,490 | 2,548 | 2,490 | 2,523 | +35 | +1.4% | 63,300 |
2019/01/24 | 2,471 | 2,493 | 2,457 | 2,488 | -5 | -0.2% | 47,600 |
2019/01/23 | 2,475 | 2,509 | 2,475 | 2,493 | -24 | -1% | 35,100 |
2019/01/22 | 2,549 | 2,554 | 2,516 | 2,517 | -8 | -0.3% | 35,000 |
2019/01/21 | 2,502 | 2,526 | 2,496 | 2,525 | +35 | +1.4% | 52,100 |
2019/01/18 | 2,461 | 2,514 | 2,448 | 2,490 | +45 | +1.8% | 67,300 |
2019/01/17 | 2,448 | 2,477 | 2,431 | 2,445 | +4 | +0.2% | 45,800 |
2019/01/16 | 2,467 | 2,471 | 2,428 | 2,441 | -33 | -1.3% | 43,400 |
2019/01/15 | 2,405 | 2,481 | 2,405 | 2,474 | +19 | +0.8% | 40,400 |
2019/01/11 | 2,489 | 2,492 | 2,444 | 2,455 | -6 | -0.2% | 36,500 |
1351~
1400
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