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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 3,525 | 3,525 | 3,425 | 3,485 | -40 | -1.1% | 104,300 |
| 2024/08/21 | 3,455 | 3,540 | 3,445 | 3,525 | +35 | +1% | 152,500 |
| 2024/08/20 | 3,460 | 3,530 | 3,420 | 3,490 | +20 | +0.6% | 174,800 |
| 2024/08/19 | 3,505 | 3,535 | 3,430 | 3,470 | -35 | -1% | 164,900 |
| 2024/08/16 | 3,550 | 3,555 | 3,455 | 3,505 | +20 | +0.6% | 163,900 |
| 2024/08/15 | 3,420 | 3,535 | 3,410 | 3,485 | +75 | +2.2% | 344,900 |
| 2024/08/14 | 3,310 | 3,420 | 3,205 | 3,410 | +60 | +1.8% | 572,400 |
| 2024/08/13 | 3,350 | 3,350 | 3,350 | 3,350 | +500 | +17.5% | 90,200 |
| 2024/08/09 | 2,772 | 2,872 | 2,752 | 2,850 | +130 | +4.8% | 314,700 |
| 2024/08/08 | 2,689 | 2,799 | 2,689 | 2,720 | -61 | -2.2% | 135,900 |
| 2024/08/07 | 2,692 | 2,873 | 2,692 | 2,781 | +39 | +1.4% | 205,700 |
| 2024/08/06 | 2,643 | 2,848 | 2,643 | 2,742 | +299 | +12.2% | 218,400 |
| 2024/08/05 | 2,443 | 2,654 | 2,443 | 2,443 | -500 | -17% | 196,400 |
| 2024/08/02 | 3,000 | 3,025 | 2,941 | 2,943 | -167 | -5.4% | 140,000 |
| 2024/08/01 | 3,200 | 3,200 | 3,100 | 3,110 | -95 | -3% | 107,200 |
| 2024/07/31 | 3,175 | 3,220 | 3,135 | 3,205 | ±0 | ±0% | 133,800 |
| 2024/07/30 | 3,215 | 3,235 | 3,180 | 3,205 | -55 | -1.7% | 464,100 |
| 2024/07/29 | 3,135 | 3,275 | 3,130 | 3,260 | +155 | +5% | 167,000 |
| 2024/07/26 | 3,080 | 3,150 | 3,055 | 3,105 | +25 | +0.8% | 123,000 |
| 2024/07/25 | 3,100 | 3,115 | 3,060 | 3,080 | -65 | -2.1% | 179,300 |
| 2024/07/24 | 3,250 | 3,260 | 3,135 | 3,145 | -135 | -4.1% | 164,700 |
| 2024/07/23 | 3,305 | 3,320 | 3,275 | 3,280 | +20 | +0.6% | 84,300 |
| 2024/07/22 | 3,295 | 3,315 | 3,260 | 3,260 | -45 | -1.4% | 150,200 |
| 2024/07/19 | 3,320 | 3,325 | 3,285 | 3,305 | -50 | -1.5% | 134,900 |
| 2024/07/18 | 3,330 | 3,410 | 3,305 | 3,355 | +5 | +0.1% | 225,300 |
| 2024/07/17 | 3,330 | 3,360 | 3,280 | 3,350 | +35 | +1.1% | 143,600 |
| 2024/07/16 | 3,295 | 3,330 | 3,270 | 3,315 | +20 | +0.6% | 144,400 |
| 2024/07/12 | 3,310 | 3,340 | 3,265 | 3,295 | -35 | -1.1% | 100,100 |
| 2024/07/11 | 3,370 | 3,370 | 3,315 | 3,330 | +5 | +0.2% | 159,700 |
| 2024/07/10 | 3,265 | 3,340 | 3,255 | 3,325 | +25 | +0.8% | 165,000 |
| 2024/07/09 | 3,250 | 3,315 | 3,240 | 3,300 | +80 | +2.5% | 204,500 |
| 2024/07/08 | 3,240 | 3,250 | 3,185 | 3,220 | -70 | -2.1% | 131,900 |
| 2024/07/05 | 3,270 | 3,310 | 3,250 | 3,290 | +30 | +0.9% | 104,000 |
| 2024/07/04 | 3,310 | 3,320 | 3,240 | 3,260 | -25 | -0.8% | 92,200 |
| 2024/07/03 | 3,325 | 3,325 | 3,270 | 3,285 | -15 | -0.5% | 97,200 |
| 2024/07/02 | 3,335 | 3,360 | 3,300 | 3,300 | -50 | -1.5% | 112,900 |
| 2024/07/01 | 3,365 | 3,385 | 3,320 | 3,350 | -10 | -0.3% | 111,900 |
| 2024/06/28 | 3,335 | 3,380 | 3,310 | 3,360 | +35 | +1.1% | 156,400 |
| 2024/06/27 | 3,270 | 3,325 | 3,255 | 3,325 | +40 | +1.2% | 471,900 |
| 2024/06/26 | 3,280 | 3,310 | 3,270 | 3,285 | ±0 | ±0% | 178,500 |
| 2024/06/25 | 3,315 | 3,320 | 3,260 | 3,285 | -10 | -0.3% | 168,300 |
| 2024/06/24 | 3,300 | 3,345 | 3,285 | 3,295 | -5 | -0.2% | 159,400 |
| 2024/06/21 | 3,345 | 3,370 | 3,285 | 3,300 | -10 | -0.3% | 362,900 |
| 2024/06/20 | 3,330 | 3,355 | 3,290 | 3,310 | -35 | -1% | 117,100 |
| 2024/06/19 | 3,395 | 3,445 | 3,340 | 3,345 | -35 | -1% | 94,200 |
| 2024/06/18 | 3,380 | 3,395 | 3,350 | 3,380 | +20 | +0.6% | 80,700 |
| 2024/06/17 | 3,400 | 3,415 | 3,335 | 3,360 | -70 | -2% | 130,300 |
| 2024/06/14 | 3,435 | 3,445 | 3,390 | 3,430 | +30 | +0.9% | 126,300 |
| 2024/06/13 | 3,435 | 3,475 | 3,380 | 3,400 | -55 | -1.6% | 124,100 |
| 2024/06/12 | 3,425 | 3,465 | 3,420 | 3,455 | +45 | +1.3% | 127,500 |
151～
200
件表示中 / 3674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 | 259,500円 | +5.4% | 0.0% | 3.85% | 7.44倍 | 0.50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 |
| 東亜合成 | 124,100円 | -1.6% | +0.7% | 5.24% | 10.50倍 | 0.64倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| パーカライ | 104,700円 | +5.5% | -3.2% | 4.78% | 9.64倍 | 0.61倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| クレハ | 247,700円 | -10.1% | -24.5% | 3.50% | 17.60倍 | 0.57倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| ノエビアＨＤ | 399,500円 | +0.3% | +0.9% | 5.63% | 17.06倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
