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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 3,155 | 3,155 | 3,085 | 3,095 | -60 | -1.9% | 121,200 |
| 2024/12/30 | 3,155 | 3,185 | 3,150 | 3,155 | +5 | +0.2% | 140,600 |
| 2024/12/27 | 3,070 | 3,175 | 3,060 | 3,150 | +60 | +1.9% | 292,200 |
| 2024/12/26 | 3,080 | 3,100 | 3,045 | 3,090 | +20 | +0.7% | 146,100 |
| 2024/12/25 | 3,080 | 3,080 | 3,030 | 3,070 | +5 | +0.2% | 115,100 |
| 2024/12/24 | 3,045 | 3,065 | 3,020 | 3,065 | +25 | +0.8% | 86,400 |
| 2024/12/23 | 3,020 | 3,045 | 2,991 | 3,040 | +15 | +0.5% | 156,500 |
| 2024/12/20 | 3,065 | 3,105 | 3,025 | 3,025 | -40 | -1.3% | 211,400 |
| 2024/12/19 | 3,025 | 3,090 | 3,015 | 3,065 | +45 | +1.5% | 155,300 |
| 2024/12/18 | 2,976 | 3,030 | 2,976 | 3,020 | +34 | +1.1% | 214,000 |
| 2024/12/17 | 3,025 | 3,050 | 2,986 | 2,986 | -49 | -1.6% | 276,300 |
| 2024/12/16 | 3,040 | 3,045 | 3,005 | 3,035 | +5 | +0.2% | 151,400 |
| 2024/12/13 | 3,040 | 3,060 | 2,997 | 3,030 | -40 | -1.3% | 352,000 |
| 2024/12/12 | 3,110 | 3,110 | 3,055 | 3,070 | -35 | -1.1% | 251,800 |
| 2024/12/11 | 3,150 | 3,160 | 3,100 | 3,105 | -45 | -1.4% | 181,500 |
| 2024/12/10 | 3,155 | 3,170 | 3,125 | 3,150 | +25 | +0.8% | 114,800 |
| 2024/12/09 | 3,100 | 3,135 | 3,095 | 3,125 | +35 | +1.1% | 111,300 |
| 2024/12/06 | 3,095 | 3,115 | 3,075 | 3,090 | -5 | -0.2% | 86,700 |
| 2024/12/05 | 3,090 | 3,120 | 3,080 | 3,095 | +5 | +0.2% | 127,400 |
| 2024/12/04 | 3,105 | 3,110 | 3,075 | 3,090 | -15 | -0.5% | 112,400 |
| 2024/12/03 | 3,185 | 3,220 | 3,085 | 3,105 | -65 | -2.1% | 219,300 |
| 2024/12/02 | 3,105 | 3,180 | 3,105 | 3,170 | +70 | +2.3% | 281,500 |
| 2024/11/29 | 3,085 | 3,130 | 3,075 | 3,100 | +15 | +0.5% | 194,900 |
| 2024/11/28 | 3,030 | 3,085 | 3,020 | 3,085 | +55 | +1.8% | 194,600 |
| 2024/11/27 | 3,100 | 3,110 | 3,025 | 3,030 | -100 | -3.2% | 281,600 |
| 2024/11/26 | 3,160 | 3,205 | 3,090 | 3,130 | -10 | -0.3% | 240,600 |
| 2024/11/25 | 3,145 | 3,160 | 3,110 | 3,140 | +30 | +1% | 345,800 |
| 2024/11/22 | 3,095 | 3,115 | 3,075 | 3,110 | +40 | +1.3% | 248,500 |
| 2024/11/21 | 3,075 | 3,085 | 3,035 | 3,070 | -40 | -1.3% | 265,100 |
| 2024/11/20 | 3,070 | 3,115 | 3,055 | 3,110 | +40 | +1.3% | 302,100 |
| 2024/11/19 | 3,005 | 3,070 | 3,000 | 3,070 | +10 | +0.3% | 377,500 |
| 2024/11/18 | 3,070 | 3,095 | 3,020 | 3,060 | -35 | -1.1% | 364,700 |
| 2024/11/15 | 3,085 | 3,150 | 3,060 | 3,095 | +25 | +0.8% | 407,100 |
| 2024/11/14 | 3,090 | 3,100 | 3,035 | 3,070 | -10 | -0.3% | 313,800 |
| 2024/11/13 | 3,065 | 3,135 | 3,025 | 3,080 | +20 | +0.7% | 386,100 |
| 2024/11/12 | 3,105 | 3,120 | 3,025 | 3,060 | +5 | +0.2% | 586,800 |
| 2024/11/11 | 3,335 | 3,395 | 3,055 | 3,055 | -700 | -18.6% | 744,800 |
| 2024/11/08 | 3,750 | 3,775 | 3,715 | 3,755 | +35 | +0.9% | 204,400 |
| 2024/11/07 | 3,700 | 3,745 | 3,665 | 3,720 | +35 | +0.9% | 155,900 |
| 2024/11/06 | 3,650 | 3,720 | 3,635 | 3,685 | +35 | +1% | 138,300 |
| 2024/11/05 | 3,575 | 3,650 | 3,540 | 3,650 | +55 | +1.5% | 98,100 |
| 2024/11/01 | 3,650 | 3,650 | 3,585 | 3,595 | -95 | -2.6% | 120,800 |
| 2024/10/31 | 3,665 | 3,715 | 3,615 | 3,690 | +40 | +1.1% | 199,100 |
| 2024/10/30 | 3,670 | 3,700 | 3,635 | 3,650 | -10 | -0.3% | 341,100 |
| 2024/10/29 | 3,710 | 3,710 | 3,640 | 3,660 | -15 | -0.4% | 171,500 |
| 2024/10/28 | 3,600 | 3,695 | 3,595 | 3,675 | +55 | +1.5% | 170,900 |
| 2024/10/25 | 3,660 | 3,670 | 3,595 | 3,620 | -40 | -1.1% | 147,400 |
| 2024/10/24 | 3,555 | 3,670 | 3,525 | 3,660 | +85 | +2.4% | 252,200 |
| 2024/10/23 | 3,550 | 3,600 | 3,540 | 3,575 | ±0 | ±0% | 193,200 |
| 2024/10/22 | 3,595 | 3,600 | 3,550 | 3,575 | -20 | -0.6% | 191,100 |
151～
200
件表示中 / 3763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 | 311,500円 | +1.1% | -14.3% | 3.21% | 9.84倍 | 0.60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 |
| 扶桑化学 | 464,500円 | +4.6% | -16.7% | 1.64% | 17.42倍 | 1.57倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| ノエビアＨＤ | 468,500円 | +0.3% | +0.9% | 4.80% | 20.01倍 | 3.31倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| 信越ポリ | 186,900円 | +2.6% | +5.9% | 3.00% | 15.82倍 | 1.23倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 伊勢化 | 2,950,000円 | +12.7% | +4.9% | 1.29% | 27.84倍 | 3.99倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
