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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 310 | 314 | 308 | 310 | -1 | -0.3% | 569,000 |
| 2010/09/02 | 313 | 314 | 306 | 311 | +3 | +1% | 468,000 |
| 2010/09/01 | 305 | 309 | 303 | 308 | ±0 | ±0% | 508,000 |
| 2010/08/31 | 314 | 315 | 308 | 308 | -12 | -3.8% | 750,000 |
| 2010/08/30 | 322 | 325 | 318 | 320 | +2 | +0.6% | 672,000 |
| 2010/08/27 | 307 | 321 | 307 | 318 | +12 | +3.9% | 1,621,000 |
| 2010/08/26 | 304 | 308 | 302 | 306 | ±0 | ±0% | 647,000 |
| 2010/08/25 | 300 | 307 | 297 | 306 | +4 | +1.3% | 1,274,000 |
| 2010/08/24 | 304 | 305 | 300 | 302 | -4 | -1.3% | 843,000 |
| 2010/08/23 | 308 | 311 | 305 | 306 | -4 | -1.3% | 1,091,000 |
| 2010/08/20 | 320 | 321 | 309 | 310 | -13 | -4% | 2,526,000 |
| 2010/08/19 | 327 | 329 | 322 | 323 | -5 | -1.5% | 1,153,000 |
| 2010/08/18 | 333 | 333 | 323 | 328 | ±0 | ±0% | 918,000 |
| 2010/08/17 | 332 | 334 | 328 | 328 | -6 | -1.8% | 881,000 |
| 2010/08/16 | 340 | 340 | 332 | 334 | -7 | -2.1% | 716,000 |
| 2010/08/13 | 341 | 347 | 338 | 341 | +1 | +0.3% | 952,000 |
| 2010/08/12 | 330 | 341 | 329 | 340 | +4 | +1.2% | 1,101,000 |
| 2010/08/11 | 349 | 349 | 336 | 336 | -15 | -4.3% | 1,139,000 |
| 2010/08/10 | 348 | 351 | 347 | 351 | +3 | +0.9% | 748,000 |
| 2010/08/09 | 337 | 354 | 337 | 348 | +10 | +3% | 1,772,000 |
| 2010/08/06 | 334 | 341 | 334 | 338 | +2 | +0.6% | 753,000 |
| 2010/08/05 | 338 | 339 | 335 | 336 | +3 | +0.9% | 454,000 |
| 2010/08/04 | 338 | 339 | 333 | 333 | -8 | -2.3% | 460,000 |
| 2010/08/03 | 337 | 343 | 336 | 341 | +12 | +3.6% | 736,000 |
| 2010/08/02 | 334 | 338 | 328 | 329 | -5 | -1.5% | 391,000 |
| 2010/07/30 | 341 | 341 | 333 | 334 | -6 | -1.8% | 685,000 |
| 2010/07/29 | 341 | 343 | 339 | 340 | -4 | -1.2% | 372,000 |
| 2010/07/28 | 340 | 345 | 337 | 344 | +5 | +1.5% | 482,000 |
| 2010/07/27 | 340 | 344 | 339 | 339 | -3 | -0.9% | 295,000 |
| 2010/07/26 | 336 | 346 | 335 | 342 | +9 | +2.7% | 818,000 |
| 2010/07/23 | 345 | 345 | 332 | 333 | +4 | +1.2% | 699,000 |
| 2010/07/22 | 324 | 329 | 324 | 329 | +1 | +0.3% | 579,000 |
| 2010/07/21 | 332 | 334 | 325 | 328 | -2 | -0.6% | 460,000 |
| 2010/07/20 | 336 | 337 | 329 | 330 | -9 | -2.7% | 955,000 |
| 2010/07/16 | 339 | 346 | 336 | 339 | -5 | -1.5% | 677,000 |
| 2010/07/15 | 347 | 348 | 343 | 344 | -9 | -2.5% | 345,000 |
| 2010/07/14 | 347 | 353 | 346 | 353 | +10 | +2.9% | 627,000 |
| 2010/07/13 | 347 | 349 | 343 | 343 | ±0 | ±0% | 613,000 |
| 2010/07/12 | 347 | 351 | 342 | 343 | -4 | -1.2% | 891,000 |
| 2010/07/09 | 344 | 351 | 339 | 347 | +5 | +1.5% | 762,000 |
| 2010/07/08 | 348 | 348 | 342 | 342 | +4 | +1.2% | 604,000 |
| 2010/07/07 | 341 | 342 | 333 | 338 | -6 | -1.7% | 918,000 |
| 2010/07/06 | 337 | 347 | 331 | 344 | +6 | +1.8% | 926,000 |
| 2010/07/05 | 342 | 342 | 337 | 338 | +4 | +1.2% | 749,000 |
| 2010/07/02 | 332 | 337 | 330 | 334 | -4 | -1.2% | 795,000 |
| 2010/07/01 | 336 | 340 | 333 | 338 | -5 | -1.5% | 780,000 |
| 2010/06/30 | 345 | 346 | 339 | 343 | -7 | -2% | 880,000 |
| 2010/06/29 | 355 | 358 | 349 | 350 | -4 | -1.1% | 622,000 |
| 2010/06/28 | 357 | 358 | 352 | 354 | -2 | -0.6% | 535,000 |
| 2010/06/25 | 362 | 364 | 354 | 356 | -13 | -3.5% | 969,000 |
3351～
3400
件表示中 / 3457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 | 330,000円 | +5.6% | +4.8% | 2.73% | 17.50倍 | 0.71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 |
| 日化薬 | 129,800円 | +4.1% | +3.5% | 3.47% | 23.92倍 | 0.79倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| デンカ | 230,000円 | +7.9% | +119.2% | 4.35% | 22.02倍 | 0.65倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 太陽ＨＤ | 321,500円 | +7.7% | +2.8% | 2.49% | 14.98倍 | 1.79倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 東亜合成 | 158,100円 | +5.6% | +4.8% | 3.67% | 15.90倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
