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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 360 | 365 | 360 | 364 | +4 | +1.1% | 1,053,000 |
| 2010/06/14 | 355 | 366 | 355 | 360 | +5 | +1.4% | 2,511,000 |
| 2010/06/11 | 331 | 360 | 331 | 355 | +40 | +12.7% | 5,610,000 |
| 2010/06/10 | 321 | 323 | 315 | 315 | -5 | -1.6% | 871,000 |
| 2010/06/09 | 322 | 324 | 319 | 320 | -3 | -0.9% | 908,000 |
| 2010/06/08 | 327 | 331 | 322 | 323 | -10 | -3% | 1,204,000 |
| 2010/06/07 | 339 | 339 | 330 | 333 | -14 | -4% | 522,000 |
| 2010/06/04 | 344 | 352 | 344 | 347 | +5 | +1.5% | 933,000 |
| 2010/06/03 | 337 | 342 | 337 | 342 | +9 | +2.7% | 623,000 |
| 2010/06/02 | 337 | 342 | 331 | 333 | -3 | -0.9% | 1,161,000 |
| 2010/06/01 | 337 | 341 | 334 | 336 | -5 | -1.5% | 823,000 |
| 2010/05/31 | 330 | 347 | 330 | 341 | +7 | +2.1% | 1,285,000 |
| 2010/05/28 | 332 | 341 | 330 | 334 | +10 | +3.1% | 1,667,000 |
| 2010/05/27 | 315 | 328 | 313 | 324 | +8 | +2.5% | 1,844,000 |
| 2010/05/26 | 321 | 323 | 314 | 316 | -7 | -2.2% | 1,276,000 |
| 2010/05/25 | 329 | 329 | 320 | 323 | -5 | -1.5% | 898,000 |
| 2010/05/24 | 330 | 333 | 324 | 328 | +2 | +0.6% | 1,522,000 |
| 2010/05/21 | 329 | 330 | 323 | 326 | -14 | -4.1% | 2,128,000 |
| 2010/05/20 | 350 | 350 | 338 | 340 | -14 | -4% | 1,824,000 |
| 2010/05/19 | 358 | 361 | 346 | 354 | -16 | -4.3% | 1,756,000 |
| 2010/05/18 | 381 | 381 | 368 | 370 | -5 | -1.3% | 1,163,000 |
| 2010/05/17 | 378 | 387 | 370 | 375 | -2 | -0.5% | 2,323,000 |
| 2010/05/14 | 370 | 383 | 369 | 377 | +7 | +1.9% | 985,000 |
| 2010/05/13 | 375 | 375 | 367 | 370 | +3 | +0.8% | 900,000 |
| 2010/05/12 | 370 | 374 | 363 | 367 | -5 | -1.3% | 806,000 |
| 2010/05/11 | 384 | 385 | 370 | 372 | -13 | -3.4% | 1,092,000 |
| 2010/05/10 | 377 | 386 | 377 | 385 | +8 | +2.1% | 780,000 |
| 2010/05/07 | 370 | 382 | 367 | 377 | -8 | -2.1% | 922,000 |
| 2010/05/06 | 387 | 390 | 384 | 385 | -16 | -4% | 618,000 |
| 2010/04/30 | 402 | 405 | 400 | 401 | +1 | +0.3% | 379,000 |
| 2010/04/28 | 395 | 402 | 395 | 400 | -9 | -2.2% | 737,000 |
| 2010/04/27 | 407 | 410 | 403 | 409 | -1 | -0.2% | 437,000 |
| 2010/04/26 | 405 | 411 | 405 | 410 | +5 | +1.2% | 523,000 |
| 2010/04/23 | 399 | 407 | 398 | 405 | +9 | +2.3% | 1,061,000 |
| 2010/04/22 | 396 | 398 | 390 | 396 | +1 | +0.3% | 740,000 |
| 2010/04/21 | 390 | 397 | 387 | 395 | +10 | +2.6% | 748,000 |
| 2010/04/20 | 390 | 396 | 383 | 385 | -4 | -1% | 1,005,000 |
| 2010/04/19 | 391 | 395 | 382 | 389 | -9 | -2.3% | 1,666,000 |
| 2010/04/16 | 415 | 415 | 398 | 398 | -18 | -4.3% | 1,467,000 |
| 2010/04/15 | 414 | 417 | 411 | 416 | +10 | +2.5% | 615,000 |
| 2010/04/14 | 413 | 414 | 406 | 406 | -7 | -1.7% | 815,000 |
| 2010/04/13 | 425 | 425 | 410 | 413 | -12 | -2.8% | 628,000 |
| 2010/04/12 | 423 | 429 | 423 | 425 | +3 | +0.7% | 455,000 |
| 2010/04/09 | 421 | 424 | 420 | 422 | -1 | -0.2% | 515,000 |
| 2010/04/08 | 423 | 426 | 422 | 423 | -6 | -1.4% | 457,000 |
| 2010/04/07 | 423 | 430 | 422 | 429 | +5 | +1.2% | 585,000 |
| 2010/04/06 | 429 | 429 | 420 | 424 | -5 | -1.2% | 553,000 |
| 2010/04/05 | 425 | 429 | 423 | 429 | +5 | +1.2% | 548,000 |
| 2010/04/02 | 429 | 429 | 422 | 424 | -3 | -0.7% | 433,000 |
| 2010/04/01 | 425 | 428 | 421 | 427 | - | - | 872,000 |
3401～
3450
件表示中 / 3450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 | 297,300円 | +5.6% | +4.8% | 3.03% | 15.77倍 | 0.64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 |
| 太陽ＨＤ | 315,500円 | +7.7% | +2.8% | 2.54% | 14.70倍 | 1.75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 |
| ノエビアＨＤ | 530,000円 | +0.7% | +0.9% | 4.15% | 23.20倍 | 3.43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 |
| 日曹達 | 591,000円 | -9.2% | -18.7% | 4.06% | 9.99倍 | 0.90倍 |
|
農薬を筆頭に化学品も貢献大。医薬品添加剤ＨＰＣは国内首位。半導体フォトレジスト材も展開 |
| クレハ | 285,500円 | -7.5% | -50.0% | 3.04% | 20.95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 |
市場注目の銘柄
チャート関連のコラム
