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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/11 | 3,425 | 3,455 | 3,405 | 3,410 | -15 | -0.4% | 147,800 |
| 2024/06/10 | 3,415 | 3,475 | 3,400 | 3,425 | +60 | +1.8% | 232,500 |
| 2024/06/07 | 3,380 | 3,405 | 3,365 | 3,365 | +20 | +0.6% | 135,100 |
| 2024/06/06 | 3,395 | 3,395 | 3,310 | 3,345 | +65 | +2% | 157,600 |
| 2024/06/05 | 3,295 | 3,300 | 3,245 | 3,280 | -65 | -1.9% | 163,200 |
| 2024/06/04 | 3,350 | 3,380 | 3,320 | 3,345 | -75 | -2.2% | 169,100 |
| 2024/06/03 | 3,410 | 3,460 | 3,400 | 3,420 | +55 | +1.6% | 152,500 |
| 2024/05/31 | 3,370 | 3,385 | 3,320 | 3,365 | +15 | +0.4% | 260,800 |
| 2024/05/30 | 3,290 | 3,370 | 3,290 | 3,350 | ±0 | ±0% | 115,000 |
251～
300
件表示中 / 3765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 | 313,500円 | +1.1% | -14.3% | 3.19% | 9.91倍 | 0.61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 | 462,000円 | +4.6% | -16.7% | 1.65% | 17.33倍 | 1.56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 | 476,500円 | +0.3% | +0.9% | 4.72% | 20.34倍 | 3.36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 | 186,700円 | +2.6% | +5.9% | 3.00% | 15.81倍 | 1.22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 | 2,729,000円 | +12.7% | +4.9% | 1.39% | 25.76倍 | 3.69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
