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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 2,122 | 2,126 | 2,106 | 2,118 | +2 | +0.1% | 88,500 |
2023/08/03 | 2,150 | 2,151 | 2,108 | 2,116 | -52 | -2.4% | 128,100 |
2023/08/02 | 2,167 | 2,187 | 2,162 | 2,168 | -24 | -1.1% | 84,000 |
2023/08/01 | 2,200 | 2,202 | 2,181 | 2,192 | ±0 | ±0% | 113,200 |
2023/07/31 | 2,170 | 2,193 | 2,165 | 2,192 | +50 | +2.3% | 183,800 |
2023/07/28 | 2,131 | 2,158 | 2,128 | 2,142 | -5 | -0.2% | 661,900 |
2023/07/27 | 2,149 | 2,152 | 2,134 | 2,147 | +6 | +0.3% | 121,400 |
2023/07/26 | 2,153 | 2,161 | 2,141 | 2,141 | +5 | +0.2% | 102,000 |
2023/07/25 | 2,125 | 2,145 | 2,122 | 2,136 | +16 | +0.8% | 120,600 |
2023/07/24 | 2,105 | 2,120 | 2,098 | 2,120 | +19 | +0.9% | 80,400 |
2023/07/21 | 2,117 | 2,117 | 2,095 | 2,101 | +3 | +0.1% | 74,300 |
2023/07/20 | 2,115 | 2,122 | 2,098 | 2,098 | -13 | -0.6% | 76,600 |
2023/07/19 | 2,114 | 2,114 | 2,093 | 2,111 | +22 | +1.1% | 100,500 |
2023/07/18 | 2,080 | 2,100 | 2,079 | 2,089 | +9 | +0.4% | 85,700 |
2023/07/14 | 2,120 | 2,123 | 2,079 | 2,080 | -30 | -1.4% | 123,800 |
2023/07/13 | 2,149 | 2,154 | 2,110 | 2,110 | -38 | -1.8% | 116,900 |
2023/07/12 | 2,179 | 2,183 | 2,147 | 2,148 | -21 | -1% | 95,400 |
2023/07/11 | 2,170 | 2,195 | 2,169 | 2,169 | +20 | +0.9% | 229,300 |
2023/07/10 | 2,129 | 2,158 | 2,125 | 2,149 | +23 | +1.1% | 168,400 |
2023/07/07 | 2,138 | 2,144 | 2,118 | 2,126 | -22 | -1% | 159,900 |
2023/07/06 | 2,157 | 2,160 | 2,138 | 2,148 | -11 | -0.5% | 156,800 |
2023/07/05 | 2,152 | 2,169 | 2,152 | 2,159 | -5 | -0.2% | 128,300 |
2023/07/04 | 2,175 | 2,193 | 2,164 | 2,164 | -23 | -1.1% | 123,700 |
2023/07/03 | 2,189 | 2,204 | 2,180 | 2,187 | +12 | +0.6% | 147,300 |
2023/06/30 | 2,187 | 2,188 | 2,146 | 2,175 | +6 | +0.3% | 178,000 |
2023/06/29 | 2,208 | 2,210 | 2,160 | 2,169 | -88 | -3.9% | 289,900 |
2023/06/28 | 2,232 | 2,259 | 2,232 | 2,257 | +29 | +1.3% | 296,800 |
2023/06/27 | 2,234 | 2,234 | 2,220 | 2,228 | +9 | +0.4% | 135,100 |
2023/06/26 | 2,220 | 2,234 | 2,211 | 2,219 | +11 | +0.5% | 109,400 |
2023/06/23 | 2,222 | 2,229 | 2,195 | 2,208 | -5 | -0.2% | 139,600 |
2023/06/22 | 2,212 | 2,220 | 2,208 | 2,213 | +6 | +0.3% | 84,000 |
2023/06/21 | 2,203 | 2,222 | 2,196 | 2,207 | +3 | +0.1% | 158,900 |
2023/06/20 | 2,207 | 2,214 | 2,197 | 2,204 | -6 | -0.3% | 112,800 |
2023/06/19 | 2,227 | 2,227 | 2,195 | 2,210 | +3 | +0.1% | 150,000 |
2023/06/16 | 2,222 | 2,232 | 2,206 | 2,207 | -17 | -0.8% | 327,200 |
2023/06/15 | 2,228 | 2,236 | 2,215 | 2,224 | +4 | +0.2% | 160,100 |
2023/06/14 | 2,219 | 2,228 | 2,209 | 2,220 | +15 | +0.7% | 156,900 |
2023/06/13 | 2,204 | 2,215 | 2,193 | 2,205 | +13 | +0.6% | 157,900 |
2023/06/12 | 2,204 | 2,208 | 2,191 | 2,192 | -5 | -0.2% | 128,600 |
2023/06/09 | 2,175 | 2,207 | 2,174 | 2,197 | +24 | +1.1% | 184,400 |
2023/06/08 | 2,175 | 2,187 | 2,167 | 2,173 | -8 | -0.4% | 138,400 |
2023/06/07 | 2,208 | 2,212 | 2,179 | 2,181 | -6 | -0.3% | 193,300 |
2023/06/06 | 2,166 | 2,187 | 2,157 | 2,187 | +15 | +0.7% | 138,500 |
2023/06/05 | 2,179 | 2,190 | 2,161 | 2,172 | +14 | +0.6% | 145,600 |
2023/06/02 | 2,120 | 2,158 | 2,120 | 2,158 | +35 | +1.6% | 121,000 |
2023/06/01 | 2,128 | 2,137 | 2,116 | 2,123 | -19 | -0.9% | 107,100 |
2023/05/31 | 2,162 | 2,165 | 2,139 | 2,142 | -37 | -1.7% | 156,100 |
2023/05/30 | 2,200 | 2,200 | 2,170 | 2,179 | -13 | -0.6% | 91,900 |
2023/05/29 | 2,191 | 2,206 | 2,191 | 2,192 | +19 | +0.9% | 98,100 |
2023/05/26 | 2,182 | 2,194 | 2,173 | 2,173 | -8 | -0.4% | 102,500 |
201~
250
件表示中 / 3467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 | 336,500円 | +5.6% | +4.8% | 2.67% | 17.85倍 | 0.73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 |
ノエビアHD | 543,000円 | +0.7% | +0.9% | 4.05% | 23.78倍 | 3.84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 |
東亜合成 | 154,000円 | +5.6% | +4.8% | 3.77% | 15.49倍 | 0.83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 |
クレハ | 288,300円 | -4.5% | +0.6% | 3.01% | 15.87倍 | 0.72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 |
パーカライ | 124,700円 | +5.5% | +2.8% | 3.21% | 11.06倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム