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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 334 | 334 | 320 | 329 | +1 | +0.3% | 1,052,000 |
| 2010/09/30 | 341 | 342 | 327 | 328 | -13 | -3.8% | 1,040,000 |
| 2010/09/29 | 335 | 341 | 333 | 341 | +6 | +1.8% | 448,000 |
| 2010/09/28 | 335 | 340 | 334 | 335 | -6 | -1.8% | 428,000 |
| 2010/09/27 | 341 | 344 | 338 | 341 | +4 | +1.2% | 792,000 |
| 2010/09/24 | 337 | 344 | 336 | 337 | -4 | -1.2% | 814,000 |
| 2010/09/22 | 340 | 343 | 338 | 341 | -2 | -0.6% | 477,000 |
| 2010/09/21 | 341 | 346 | 341 | 343 | +6 | +1.8% | 652,000 |
| 2010/09/17 | 334 | 338 | 332 | 337 | +4 | +1.2% | 521,000 |
| 2010/09/16 | 334 | 334 | 329 | 333 | ±0 | ±0% | 573,000 |
| 2010/09/15 | 327 | 335 | 324 | 333 | +6 | +1.8% | 710,000 |
| 2010/09/14 | 329 | 331 | 325 | 327 | -4 | -1.2% | 569,000 |
| 2010/09/13 | 329 | 334 | 328 | 331 | +5 | +1.5% | 754,000 |
| 2010/09/10 | 326 | 330 | 325 | 326 | +2 | +0.6% | 843,000 |
| 2010/09/09 | 320 | 326 | 320 | 324 | +5 | +1.6% | 725,000 |
| 2010/09/08 | 315 | 320 | 315 | 319 | -4 | -1.2% | 544,000 |
| 2010/09/07 | 320 | 323 | 318 | 323 | +1 | +0.3% | 519,000 |
| 2010/09/06 | 315 | 322 | 310 | 322 | +12 | +3.9% | 676,000 |
| 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 |
3551～
3600
件表示中 / 3675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 | 264,200円 | +5.4% | 0.0% | 3.79% | 7.57倍 | 0.51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 |
| 上村工業 | 857,000円 | +1.7% | +18.5% | 3.27% | 10.80倍 | 1.39倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| 日曹達 | 257,600円 | -0.9% | -24.0% | 4.66% | 11.26倍 | 0.75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 |
| 東亜合成 | 127,800円 | -1.6% | +0.7% | 5.09% | 10.80倍 | 0.66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 |
| パーカライ | 107,400円 | +5.5% | -3.2% | 4.66% | 9.89倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
