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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 433 | 440 | 429 | 436 | +2 | +0.5% | 1,733,000 |
| 2014/04/04 | 425 | 437 | 423 | 434 | +9 | +2.1% | 2,165,000 |
| 2014/04/03 | 428 | 431 | 422 | 425 | +2 | +0.5% | 2,186,000 |
| 2014/04/02 | 415 | 426 | 413 | 423 | +9 | +2.2% | 2,489,000 |
| 2014/04/01 | 417 | 418 | 410 | 414 | -3 | -0.7% | 1,932,000 |
| 2014/03/31 | 422 | 423 | 411 | 417 | -2 | -0.5% | 1,769,000 |
| 2014/03/28 | 416 | 420 | 410 | 419 | -1 | -0.2% | 1,509,000 |
| 2014/03/27 | 420 | 422 | 410 | 420 | -8 | -1.9% | 1,759,000 |
| 2014/03/26 | 427 | 432 | 425 | 428 | -5 | -1.2% | 1,512,000 |
| 2014/03/25 | 432 | 438 | 424 | 433 | -1 | -0.2% | 1,635,000 |
| 2014/03/24 | 441 | 451 | 433 | 434 | -3 | -0.7% | 1,356,000 |
| 2014/03/20 | 449 | 450 | 437 | 437 | -13 | -2.9% | 803,000 |
| 2014/03/19 | 448 | 455 | 444 | 450 | +4 | +0.9% | 820,000 |
| 2014/03/18 | 452 | 452 | 445 | 446 | +1 | +0.2% | 1,001,000 |
| 2014/03/17 | 446 | 450 | 442 | 445 | -1 | -0.2% | 900,000 |
| 2014/03/14 | 449 | 454 | 445 | 446 | -18 | -3.9% | 1,644,000 |
| 2014/03/13 | 462 | 467 | 462 | 464 | +2 | +0.4% | 540,000 |
| 2014/03/12 | 465 | 466 | 460 | 462 | -9 | -1.9% | 762,000 |
| 2014/03/11 | 470 | 474 | 465 | 471 | +1 | +0.2% | 666,000 |
| 2014/03/10 | 475 | 476 | 468 | 470 | -9 | -1.9% | 1,228,000 |
| 2014/03/07 | 479 | 481 | 473 | 479 | +1 | +0.2% | 608,000 |
| 2014/03/06 | 470 | 479 | 468 | 478 | +6 | +1.3% | 438,000 |
| 2014/03/05 | 480 | 480 | 467 | 472 | -4 | -0.8% | 1,103,000 |
| 2014/03/04 | 472 | 487 | 470 | 476 | +17 | +3.7% | 1,362,000 |
| 2014/03/03 | 460 | 461 | 452 | 459 | -6 | -1.3% | 510,000 |
| 2014/02/28 | 464 | 468 | 458 | 465 | -3 | -0.6% | 985,000 |
| 2014/02/27 | 471 | 475 | 468 | 468 | -10 | -2.1% | 583,000 |
| 2014/02/26 | 481 | 484 | 477 | 478 | -11 | -2.2% | 557,000 |
| 2014/02/25 | 490 | 493 | 485 | 489 | +5 | +1% | 597,000 |
| 2014/02/24 | 483 | 492 | 478 | 484 | -1 | -0.2% | 347,000 |
| 2014/02/21 | 470 | 487 | 470 | 485 | +14 | +3% | 599,000 |
| 2014/02/20 | 472 | 481 | 469 | 471 | -5 | -1.1% | 775,000 |
| 2014/02/19 | 476 | 478 | 472 | 476 | -2 | -0.4% | 436,000 |
| 2014/02/18 | 469 | 480 | 465 | 478 | +12 | +2.6% | 932,000 |
| 2014/02/17 | 461 | 468 | 456 | 466 | +4 | +0.9% | 474,000 |
| 2014/02/14 | 462 | 464 | 455 | 462 | +1 | +0.2% | 1,047,000 |
| 2014/02/13 | 475 | 476 | 459 | 461 | -37 | -7.4% | 2,075,000 |
| 2014/02/12 | 498 | 499 | 490 | 498 | +6 | +1.2% | 1,132,000 |
| 2014/02/10 | 493 | 494 | 487 | 492 | +4 | +0.8% | 752,000 |
| 2014/02/07 | 474 | 489 | 473 | 488 | +25 | +5.4% | 978,000 |
| 2014/02/06 | 453 | 467 | 451 | 463 | +8 | +1.8% | 573,000 |
| 2014/02/05 | 451 | 458 | 448 | 455 | +9 | +2% | 910,000 |
| 2014/02/04 | 465 | 467 | 446 | 446 | -30 | -6.3% | 1,135,000 |
| 2014/02/03 | 490 | 494 | 476 | 476 | -22 | -4.4% | 791,000 |
| 2014/01/31 | 498 | 505 | 492 | 498 | +4 | +0.8% | 895,000 |
| 2014/01/30 | 497 | 500 | 491 | 494 | -15 | -2.9% | 682,000 |
| 2014/01/29 | 504 | 511 | 501 | 509 | +17 | +3.5% | 717,000 |
| 2014/01/28 | 492 | 497 | 490 | 492 | ±0 | ±0% | 905,000 |
| 2014/01/27 | 492 | 500 | 491 | 492 | -13 | -2.6% | 905,000 |
| 2014/01/24 | 506 | 510 | 501 | 505 | -4 | -0.8% | 1,022,000 |
2601～
2650
件表示中 / 3586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 | 311,000円 | +10.2% | +55.3% | 3.22% | 9.87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 |
| ノエビアＨＤ | 495,500円 | +0.3% | +0.9% | 4.54% | 21.16倍 | 3.16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 |
| パーカライ | 126,300円 | +5.5% | +2.8% | 3.96% | 11.45倍 | 0.75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 | 280,200円 | -10.1% | -24.5% | 3.09% | 20.85倍 | 0.68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 |
| 日曹達 | 266,200円 | -0.9% | -24.0% | 4.51% | 11.64倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
