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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 2,906 | 2,944 | 2,901 | 2,912 | -17 | -0.6% | 114,900 |
| 2024/03/28 | 2,994 | 3,005 | 2,918 | 2,929 | -65 | -2.2% | 127,600 |
| 2024/03/27 | 3,025 | 3,030 | 2,988 | 2,994 | -21 | -0.7% | 144,700 |
| 2024/03/26 | 2,995 | 3,015 | 2,982 | 3,015 | +51 | +1.7% | 142,900 |
| 2024/03/25 | 2,998 | 2,998 | 2,955 | 2,964 | -23 | -0.8% | 145,500 |
| 2024/03/22 | 2,956 | 3,000 | 2,942 | 2,987 | +49 | +1.7% | 155,200 |
| 2024/03/21 | 2,898 | 2,945 | 2,898 | 2,938 | +62 | +2.2% | 147,300 |
| 2024/03/19 | 2,871 | 2,885 | 2,855 | 2,876 | +13 | +0.5% | 93,600 |
| 2024/03/18 | 2,871 | 2,872 | 2,843 | 2,863 | +2 | +0.1% | 94,000 |
| 2024/03/15 | 2,840 | 2,869 | 2,833 | 2,861 | +12 | +0.4% | 140,200 |
| 2024/03/14 | 2,865 | 2,866 | 2,808 | 2,849 | +14 | +0.5% | 101,900 |
| 2024/03/13 | 2,905 | 2,905 | 2,815 | 2,835 | +5 | +0.2% | 131,000 |
| 2024/03/12 | 2,823 | 2,836 | 2,780 | 2,830 | +7 | +0.2% | 127,100 |
| 2024/03/11 | 2,855 | 2,894 | 2,782 | 2,823 | -34 | -1.2% | 132,300 |
| 2024/03/08 | 2,746 | 2,870 | 2,746 | 2,857 | +111 | +4% | 264,800 |
| 2024/03/07 | 2,740 | 2,762 | 2,716 | 2,746 | -16 | -0.6% | 282,700 |
| 2024/03/06 | 2,742 | 2,794 | 2,737 | 2,762 | -5 | -0.2% | 174,900 |
| 2024/03/05 | 2,795 | 2,795 | 2,756 | 2,767 | -37 | -1.3% | 169,500 |
| 2024/03/04 | 2,836 | 2,852 | 2,792 | 2,804 | -10 | -0.4% | 208,100 |
| 2024/03/01 | 2,837 | 2,840 | 2,801 | 2,814 | -31 | -1.1% | 178,200 |
| 2024/02/29 | 2,894 | 2,917 | 2,841 | 2,845 | -71 | -2.4% | 232,300 |
| 2024/02/28 | 2,903 | 2,939 | 2,899 | 2,916 | +3 | +0.1% | 109,900 |
| 2024/02/27 | 2,950 | 2,973 | 2,902 | 2,913 | +30 | +1% | 199,700 |
| 2024/02/26 | 2,956 | 2,960 | 2,869 | 2,883 | -73 | -2.5% | 136,300 |
| 2024/02/22 | 2,980 | 2,992 | 2,945 | 2,956 | ±0 | ±0% | 121,200 |
| 2024/02/21 | 3,000 | 3,015 | 2,920 | 2,956 | -44 | -1.5% | 159,200 |
| 2024/02/20 | 2,926 | 3,025 | 2,904 | 3,000 | +96 | +3.3% | 260,800 |
| 2024/02/19 | 2,904 | 2,922 | 2,893 | 2,904 | +16 | +0.6% | 151,800 |
| 2024/02/16 | 2,899 | 2,906 | 2,856 | 2,888 | +34 | +1.2% | 191,100 |
| 2024/02/15 | 2,800 | 2,926 | 2,800 | 2,854 | -54 | -1.9% | 317,700 |
| 2024/02/14 | 2,876 | 2,935 | 2,863 | 2,908 | +26 | +0.9% | 361,800 |
| 2024/02/13 | 2,854 | 2,883 | 2,810 | 2,882 | +102 | +3.7% | 362,700 |
| 2024/02/09 | 2,753 | 2,786 | 2,741 | 2,780 | +27 | +1% | 136,700 |
| 2024/02/08 | 2,776 | 2,776 | 2,723 | 2,753 | -19 | -0.7% | 130,800 |
| 2024/02/07 | 2,735 | 2,791 | 2,733 | 2,772 | +27 | +1% | 130,200 |
| 2024/02/06 | 2,755 | 2,782 | 2,744 | 2,745 | -34 | -1.2% | 139,500 |
| 2024/02/05 | 2,799 | 2,806 | 2,778 | 2,779 | -6 | -0.2% | 112,200 |
| 2024/02/02 | 2,779 | 2,795 | 2,758 | 2,785 | +16 | +0.6% | 135,200 |
| 2024/02/01 | 2,754 | 2,771 | 2,736 | 2,769 | -1 | ±0% | 148,100 |
| 2024/01/31 | 2,715 | 2,777 | 2,707 | 2,770 | +48 | +1.8% | 139,400 |
| 2024/01/30 | 2,739 | 2,742 | 2,710 | 2,722 | -8 | -0.3% | 104,600 |
| 2024/01/29 | 2,707 | 2,732 | 2,707 | 2,730 | +24 | +0.9% | 99,000 |
| 2024/01/26 | 2,734 | 2,745 | 2,706 | 2,706 | -55 | -2% | 115,800 |
| 2024/01/25 | 2,736 | 2,763 | 2,725 | 2,761 | +30 | +1.1% | 129,100 |
| 2024/01/24 | 2,756 | 2,756 | 2,709 | 2,731 | -33 | -1.2% | 191,100 |
| 2024/01/23 | 2,739 | 2,775 | 2,735 | 2,764 | +37 | +1.4% | 199,400 |
| 2024/01/22 | 2,725 | 2,739 | 2,714 | 2,727 | -3 | -0.1% | 100,700 |
| 2024/01/19 | 2,689 | 2,734 | 2,680 | 2,730 | +56 | +2.1% | 170,000 |
| 2024/01/18 | 2,674 | 2,695 | 2,669 | 2,674 | ±0 | ±0% | 105,800 |
| 2024/01/17 | 2,663 | 2,715 | 2,662 | 2,674 | +25 | +0.9% | 145,600 |
251～
300
件表示中 / 3675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 | 264,200円 | +5.4% | 0.0% | 3.79% | 7.57倍 | 0.51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 |
| 上村工業 | 856,000円 | +1.7% | +18.5% | 3.27% | 10.78倍 | 1.39倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| 日曹達 | 256,400円 | -0.9% | -24.0% | 4.68% | 11.21倍 | 0.74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 |
| 東亜合成 | 127,600円 | -1.6% | +0.7% | 5.09% | 10.79倍 | 0.66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 | 107,400円 | +5.5% | -3.2% | 4.66% | 9.89倍 | 0.63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
