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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 2,176 | 2,185 | 2,165 | 2,181 | +3 | +0.1% | 102,300 |
2023/05/24 | 2,165 | 2,182 | 2,158 | 2,178 | +8 | +0.4% | 89,500 |
2023/05/23 | 2,174 | 2,189 | 2,164 | 2,170 | -5 | -0.2% | 121,600 |
2023/05/22 | 2,156 | 2,176 | 2,145 | 2,175 | +12 | +0.6% | 90,600 |
2023/05/19 | 2,163 | 2,178 | 2,159 | 2,163 | -1 | ±0% | 111,600 |
2023/05/18 | 2,133 | 2,169 | 2,121 | 2,164 | +43 | +2% | 211,300 |
2023/05/17 | 2,140 | 2,148 | 2,121 | 2,121 | -51 | -2.3% | 245,200 |
2023/05/16 | 2,149 | 2,177 | 2,124 | 2,172 | +16 | +0.7% | 208,300 |
2023/05/15 | 2,163 | 2,173 | 2,140 | 2,156 | -34 | -1.6% | 190,600 |
2023/05/12 | 2,198 | 2,202 | 2,185 | 2,190 | +3 | +0.1% | 91,800 |
2023/05/11 | 2,199 | 2,199 | 2,187 | 2,187 | -14 | -0.6% | 69,700 |
2023/05/10 | 2,199 | 2,212 | 2,194 | 2,201 | +2 | +0.1% | 104,600 |
2023/05/09 | 2,206 | 2,214 | 2,184 | 2,199 | -13 | -0.6% | 155,100 |
2023/05/08 | 2,210 | 2,231 | 2,207 | 2,212 | +3 | +0.1% | 137,700 |
2023/05/02 | 2,225 | 2,228 | 2,194 | 2,209 | -12 | -0.5% | 83,500 |
2023/05/01 | 2,211 | 2,221 | 2,202 | 2,221 | +31 | +1.4% | 140,300 |
2023/04/28 | 2,174 | 2,190 | 2,167 | 2,190 | +31 | +1.4% | 113,900 |
2023/04/27 | 2,153 | 2,171 | 2,147 | 2,159 | +4 | +0.2% | 133,600 |
2023/04/26 | 2,153 | 2,166 | 2,135 | 2,155 | -24 | -1.1% | 138,000 |
2023/04/25 | 2,166 | 2,193 | 2,165 | 2,179 | +17 | +0.8% | 169,000 |
2023/04/24 | 2,149 | 2,163 | 2,139 | 2,162 | +18 | +0.8% | 111,100 |
2023/04/21 | 2,133 | 2,149 | 2,128 | 2,144 | +14 | +0.7% | 93,400 |
2023/04/20 | 2,124 | 2,131 | 2,120 | 2,130 | +10 | +0.5% | 86,500 |
2023/04/19 | 2,103 | 2,120 | 2,099 | 2,120 | +8 | +0.4% | 79,300 |
2023/04/18 | 2,096 | 2,114 | 2,090 | 2,112 | +16 | +0.8% | 164,000 |
2023/04/17 | 2,090 | 2,098 | 2,082 | 2,096 | +14 | +0.7% | 90,200 |
2023/04/14 | 2,085 | 2,087 | 2,076 | 2,082 | +9 | +0.4% | 95,800 |
2023/04/13 | 2,080 | 2,081 | 2,067 | 2,073 | -7 | -0.3% | 101,600 |
2023/04/12 | 2,082 | 2,088 | 2,068 | 2,080 | +7 | +0.3% | 93,300 |
2023/04/11 | 2,090 | 2,094 | 2,062 | 2,073 | -2 | -0.1% | 120,300 |
2023/04/10 | 2,083 | 2,085 | 2,060 | 2,075 | +5 | +0.2% | 106,600 |
2023/04/07 | 2,048 | 2,075 | 2,047 | 2,070 | +23 | +1.1% | 128,600 |
2023/04/06 | 2,043 | 2,058 | 2,039 | 2,047 | +3 | +0.1% | 132,300 |
2023/04/05 | 2,075 | 2,075 | 2,044 | 2,044 | -49 | -2.3% | 145,400 |
2023/04/04 | 2,080 | 2,099 | 2,077 | 2,093 | +16 | +0.8% | 160,900 |
2023/04/03 | 2,068 | 2,083 | 2,060 | 2,077 | +21 | +1% | 126,400 |
2023/03/31 | 2,070 | 2,080 | 2,050 | 2,056 | +4 | +0.2% | 223,700 |
2023/03/30 | 2,030 | 2,056 | 2,024 | 2,052 | +22 | +1.1% | 160,700 |
2023/03/29 | 2,004 | 2,030 | 2,001 | 2,030 | +39 | +2% | 252,900 |
2023/03/28 | 2,001 | 2,002 | 1,981 | 1,991 | ±0 | ±0% | 141,600 |
2023/03/27 | 2,000 | 2,004 | 1,987 | 1,991 | -4 | -0.2% | 143,800 |
2023/03/24 | 1,992 | 2,002 | 1,986 | 1,995 | -5 | -0.3% | 127,700 |
2023/03/23 | 1,982 | 2,005 | 1,973 | 2,000 | +11 | +0.6% | 160,300 |
2023/03/22 | 1,991 | 1,993 | 1,975 | 1,989 | +35 | +1.8% | 134,800 |
2023/03/20 | 1,965 | 1,977 | 1,949 | 1,954 | -21 | -1.1% | 148,200 |
2023/03/17 | 1,991 | 1,993 | 1,970 | 1,975 | +5 | +0.3% | 133,800 |
2023/03/16 | 1,964 | 1,973 | 1,950 | 1,970 | -28 | -1.4% | 136,000 |
2023/03/15 | 1,962 | 2,004 | 1,959 | 1,998 | +56 | +2.9% | 160,500 |
2023/03/14 | 1,953 | 1,961 | 1,914 | 1,942 | -40 | -2% | 163,200 |
2023/03/13 | 1,996 | 1,999 | 1,964 | 1,982 | -17 | -0.9% | 161,400 |
251~
300
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