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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 283 | 285 | 282 | 283 | -1 | -0.4% | 154,000 |
| 2012/01/11 | 283 | 285 | 283 | 284 | +1 | +0.4% | 198,000 |
| 2012/01/10 | 290 | 290 | 282 | 283 | -4 | -1.4% | 363,000 |
| 2012/01/06 | 288 | 289 | 286 | 287 | -3 | -1% | 248,000 |
| 2012/01/05 | 292 | 292 | 289 | 290 | -1 | -0.3% | 247,000 |
| 2012/01/04 | 288 | 292 | 288 | 291 | +6 | +2.1% | 261,000 |
| 2011/12/30 | 280 | 286 | 280 | 285 | +4 | +1.4% | 147,000 |
| 2011/12/29 | 279 | 284 | 276 | 281 | ±0 | ±0% | 267,000 |
| 2011/12/28 | 281 | 282 | 278 | 281 | -1 | -0.4% | 211,000 |
| 2011/12/27 | 282 | 283 | 280 | 282 | +1 | +0.4% | 124,000 |
| 2011/12/26 | 285 | 286 | 277 | 281 | -1 | -0.4% | 335,000 |
| 2011/12/22 | 288 | 288 | 282 | 282 | -4 | -1.4% | 432,000 |
| 2011/12/21 | 283 | 286 | 281 | 286 | +8 | +2.9% | 212,000 |
| 2011/12/20 | 280 | 282 | 278 | 278 | ±0 | ±0% | 172,000 |
| 2011/12/19 | 285 | 285 | 275 | 278 | -4 | -1.4% | 426,000 |
| 2011/12/16 | 287 | 289 | 282 | 282 | -4 | -1.4% | 362,000 |
| 2011/12/15 | 290 | 292 | 286 | 286 | -6 | -2.1% | 181,000 |
| 2011/12/14 | 293 | 295 | 292 | 292 | -3 | -1% | 280,000 |
| 2011/12/13 | 300 | 300 | 293 | 295 | -6 | -2% | 389,000 |
| 2011/12/12 | 295 | 303 | 293 | 301 | +13 | +4.5% | 517,000 |
| 2011/12/09 | 286 | 292 | 286 | 288 | -4 | -1.4% | 511,000 |
| 2011/12/08 | 292 | 293 | 287 | 292 | -1 | -0.3% | 305,000 |
| 2011/12/07 | 288 | 295 | 284 | 293 | +9 | +3.2% | 442,000 |
| 2011/12/06 | 288 | 291 | 283 | 284 | -7 | -2.4% | 409,000 |
| 2011/12/05 | 291 | 294 | 290 | 291 | +1 | +0.3% | 336,000 |
| 2011/12/02 | 290 | 291 | 288 | 290 | -2 | -0.7% | 172,000 |
| 2011/12/01 | 298 | 298 | 289 | 292 | +10 | +3.5% | 618,000 |
| 2011/11/30 | 282 | 282 | 274 | 282 | +2 | +0.7% | 428,000 |
| 2011/11/29 | 273 | 280 | 273 | 280 | +10 | +3.7% | 262,000 |
| 2011/11/28 | 269 | 273 | 269 | 270 | +1 | +0.4% | 247,000 |
| 2011/11/25 | 273 | 274 | 269 | 269 | -1 | -0.4% | 459,000 |
| 2011/11/24 | 270 | 272 | 268 | 270 | -4 | -1.5% | 325,000 |
| 2011/11/22 | 272 | 275 | 268 | 274 | -1 | -0.4% | 438,000 |
| 2011/11/21 | 273 | 276 | 272 | 275 | +2 | +0.7% | 222,000 |
| 2011/11/18 | 268 | 273 | 268 | 273 | -1 | -0.4% | 263,000 |
| 2011/11/17 | 270 | 274 | 266 | 274 | +3 | +1.1% | 389,000 |
| 2011/11/16 | 280 | 280 | 268 | 271 | -9 | -3.2% | 537,000 |
| 2011/11/15 | 284 | 284 | 279 | 280 | -3 | -1.1% | 209,000 |
| 2011/11/14 | 282 | 283 | 278 | 283 | +7 | +2.5% | 357,000 |
| 2011/11/11 | 281 | 282 | 275 | 276 | -3 | -1.1% | 639,000 |
| 2011/11/10 | 281 | 283 | 278 | 279 | -10 | -3.5% | 549,000 |
| 2011/11/09 | 296 | 297 | 284 | 289 | -9 | -3% | 706,000 |
| 2011/11/08 | 296 | 300 | 293 | 298 | -4 | -1.3% | 529,000 |
| 2011/11/07 | 302 | 303 | 295 | 302 | -1 | -0.3% | 374,000 |
| 2011/11/04 | 297 | 303 | 296 | 303 | +8 | +2.7% | 309,000 |
| 2011/11/02 | 299 | 302 | 295 | 295 | -10 | -3.3% | 294,000 |
| 2011/11/01 | 312 | 312 | 304 | 305 | -9 | -2.9% | 354,000 |
| 2011/10/31 | 315 | 322 | 312 | 314 | -2 | -0.6% | 590,000 |
| 2011/10/28 | 316 | 319 | 316 | 316 | +5 | +1.6% | 400,000 |
| 2011/10/27 | 305 | 311 | 300 | 311 | +8 | +2.6% | 504,000 |
3151～
3200
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
