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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 383 | 383 | 378 | 383 | +1 | +0.3% | 386,000 |
| 2011/05/31 | 375 | 385 | 375 | 382 | +8 | +2.1% | 799,000 |
| 2011/05/30 | 370 | 376 | 368 | 374 | +2 | +0.5% | 624,000 |
| 2011/05/27 | 368 | 374 | 365 | 372 | +2 | +0.5% | 399,000 |
| 2011/05/26 | 366 | 372 | 365 | 370 | +5 | +1.4% | 512,000 |
| 2011/05/25 | 369 | 370 | 363 | 365 | -2 | -0.5% | 558,000 |
| 2011/05/24 | 365 | 367 | 363 | 367 | +1 | +0.3% | 491,000 |
| 2011/05/23 | 368 | 368 | 361 | 366 | -4 | -1.1% | 615,000 |
| 2011/05/20 | 372 | 374 | 369 | 370 | +2 | +0.5% | 475,000 |
| 2011/05/19 | 378 | 379 | 368 | 368 | -8 | -2.1% | 637,000 |
| 2011/05/18 | 373 | 378 | 372 | 376 | +9 | +2.5% | 519,000 |
| 2011/05/17 | 371 | 372 | 364 | 367 | -7 | -1.9% | 604,000 |
| 2011/05/16 | 379 | 379 | 367 | 374 | -9 | -2.3% | 1,261,000 |
| 2011/05/13 | 400 | 401 | 377 | 383 | -17 | -4.3% | 1,489,000 |
| 2011/05/12 | 402 | 405 | 400 | 400 | -7 | -1.7% | 626,000 |
| 2011/05/11 | 408 | 409 | 404 | 407 | +2 | +0.5% | 389,000 |
| 2011/05/10 | 402 | 407 | 401 | 405 | ±0 | ±0% | 330,000 |
| 2011/05/09 | 407 | 407 | 401 | 405 | -1 | -0.2% | 230,000 |
| 2011/05/06 | 408 | 408 | 401 | 406 | -10 | -2.4% | 478,000 |
| 2011/05/02 | 413 | 418 | 410 | 416 | +7 | +1.7% | 356,000 |
| 2011/04/28 | 393 | 410 | 392 | 409 | +14 | +3.5% | 1,116,000 |
| 2011/04/27 | 392 | 397 | 388 | 395 | +2 | +0.5% | 683,000 |
| 2011/04/26 | 395 | 395 | 389 | 393 | -2 | -0.5% | 336,000 |
| 2011/04/25 | 397 | 397 | 394 | 395 | ±0 | ±0% | 485,000 |
| 2011/04/22 | 391 | 397 | 390 | 395 | ±0 | ±0% | 381,000 |
| 2011/04/21 | 400 | 400 | 391 | 395 | -1 | -0.3% | 455,000 |
| 2011/04/20 | 393 | 397 | 392 | 396 | +5 | +1.3% | 280,000 |
| 2011/04/19 | 393 | 397 | 390 | 391 | -6 | -1.5% | 338,000 |
| 2011/04/18 | 400 | 402 | 396 | 397 | +1 | +0.3% | 418,000 |
| 2011/04/15 | 399 | 405 | 396 | 396 | +5 | +1.3% | 1,013,000 |
| 2011/04/14 | 386 | 393 | 384 | 391 | +2 | +0.5% | 610,000 |
| 2011/04/13 | 384 | 392 | 384 | 389 | +5 | +1.3% | 370,000 |
| 2011/04/12 | 388 | 393 | 383 | 384 | -11 | -2.8% | 549,000 |
| 2011/04/11 | 393 | 401 | 391 | 395 | -2 | -0.5% | 389,000 |
| 2011/04/08 | 387 | 402 | 383 | 397 | +8 | +2.1% | 591,000 |
| 2011/04/07 | 391 | 396 | 389 | 389 | -7 | -1.8% | 688,000 |
| 2011/04/06 | 405 | 405 | 395 | 396 | -7 | -1.7% | 797,000 |
| 2011/04/05 | 410 | 410 | 399 | 403 | -11 | -2.7% | 548,000 |
| 2011/04/04 | 420 | 421 | 412 | 414 | -3 | -0.7% | 439,000 |
| 2011/04/01 | 423 | 425 | 415 | 417 | -8 | -1.9% | 574,000 |
| 2011/03/31 | 424 | 426 | 414 | 425 | +1 | +0.2% | 1,002,000 |
| 2011/03/30 | 410 | 425 | 405 | 424 | +10 | +2.4% | 1,378,000 |
| 2011/03/29 | 402 | 415 | 393 | 414 | +5 | +1.2% | 1,328,000 |
| 2011/03/28 | 405 | 411 | 403 | 409 | +6 | +1.5% | 627,000 |
| 2011/03/25 | 402 | 407 | 400 | 403 | +8 | +2% | 1,023,000 |
| 2011/03/24 | 398 | 404 | 394 | 395 | -2 | -0.5% | 820,000 |
| 2011/03/23 | 400 | 402 | 390 | 397 | -8 | -2% | 1,452,000 |
| 2011/03/22 | 400 | 407 | 392 | 405 | +21 | +5.5% | 1,230,000 |
| 2011/03/18 | 368 | 387 | 366 | 384 | +24 | +6.7% | 1,515,000 |
| 2011/03/17 | 328 | 387 | 326 | 360 | +18 | +5.3% | 1,885,000 |
3451～
3500
件表示中 / 3735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 | 305,500円 | +5.4% | 0.0% | 3.27% | 8.62倍 | 0.58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 |
| 東亜合成 | 142,900円 | -1.6% | +0.7% | 4.55% | 12.02倍 | 0.73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 | 319,500円 | +1.8% | +37.0% | 6.76% | 12.21倍 | 0.58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 |
| ノエビアＨＤ | 434,000円 | +0.3% | +0.9% | 5.18% | 18.53倍 | 3.07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 |
| 中国塗 | 268,200円 | +1.4% | +0.1% | 3.62% | 12.09倍 | 1.59倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
市場注目の銘柄
チャート関連のコラム
