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 |
|---|---|---|---|---|---|---|---|
| 2011/05/02 | 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 |
| 2011/03/16 | 329 | 350 | 329 | 342 | +14 | +4.3% | 2,324,000 |
| 2011/03/15 | 369 | 369 | 304 | 328 | -56 | -14.6% | 2,068,000 |
| 2011/03/14 | 392 | 402 | 380 | 384 | -42 | -9.9% | 1,299,000 |
| 2011/03/11 | 434 | 435 | 426 | 426 | -9 | -2.1% | 1,356,000 |
| 2011/03/10 | 441 | 442 | 434 | 435 | -6 | -1.4% | 574,000 |
| 2011/03/09 | 446 | 453 | 440 | 441 | -3 | -0.7% | 1,607,000 |
| 2011/03/08 | 439 | 447 | 438 | 444 | +7 | +1.6% | 1,909,000 |
| 2011/03/07 | 435 | 441 | 429 | 437 | +5 | +1.2% | 1,821,000 |
| 2011/03/04 | 439 | 440 | 431 | 432 | +1 | +0.2% | 920,000 |
| 2011/03/03 | 423 | 433 | 422 | 431 | +16 | +3.9% | 1,334,000 |
| 2011/03/02 | 420 | 424 | 415 | 415 | -9 | -2.1% | 798,000 |
| 2011/03/01 | 419 | 425 | 419 | 424 | +8 | +1.9% | 634,000 |
| 2011/02/28 | 410 | 418 | 406 | 416 | +2 | +0.5% | 809,000 |
| 2011/02/25 | 410 | 414 | 409 | 414 | -1 | -0.2% | 1,010,000 |
| 2011/02/24 | 416 | 419 | 411 | 415 | -4 | -1% | 951,000 |
| 2011/02/23 | 411 | 426 | 411 | 419 | -7 | -1.6% | 1,234,000 |
| 2011/02/22 | 428 | 430 | 424 | 426 | -5 | -1.2% | 1,348,000 |
| 2011/02/21 | 432 | 432 | 429 | 431 | -4 | -0.9% | 559,000 |
| 2011/02/18 | 438 | 438 | 434 | 435 | -1 | -0.2% | 729,000 |
3501～
3550
件表示中 / 3766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 | 313,000円 | +1.1% | -14.3% | 3.19% | 9.90倍 | 0.61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 |
| 扶桑化学 | 461,500円 | +4.6% | -16.7% | 1.65% | 17.31倍 | 1.56倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| ノエビアＨＤ | 472,000円 | +0.3% | +0.9% | 4.77% | 20.15倍 | 3.33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 |
| 信越ポリ | 186,200円 | +2.6% | +5.9% | 3.01% | 15.77倍 | 1.22倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| エスケー化研 | 901,000円 | +2.7% | +0.2% | 1.33% | 11.25倍 | 0.74倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
