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 |
|---|---|---|---|---|---|---|---|
| 2010/12/29 | 393 | 402 | 393 | 401 | +7 | +1.8% | 488,000 |
| 2010/12/28 | 390 | 396 | 390 | 394 | +2 | +0.5% | 265,000 |
| 2010/12/27 | 389 | 393 | 389 | 392 | +1 | +0.3% | 267,000 |
| 2010/12/24 | 396 | 396 | 391 | 391 | -5 | -1.3% | 423,000 |
| 2010/12/22 | 398 | 401 | 395 | 396 | -3 | -0.8% | 330,000 |
| 2010/12/21 | 392 | 401 | 392 | 399 | +3 | +0.8% | 378,000 |
| 2010/12/20 | 401 | 401 | 393 | 396 | -3 | -0.8% | 460,000 |
| 2010/12/17 | 400 | 401 | 396 | 399 | -2 | -0.5% | 488,000 |
| 2010/12/16 | 396 | 402 | 396 | 401 | +1 | +0.3% | 383,000 |
| 2010/12/15 | 400 | 401 | 398 | 400 | -1 | -0.2% | 502,000 |
| 2010/12/14 | 399 | 401 | 397 | 401 | +2 | +0.5% | 789,000 |
| 2010/12/13 | 389 | 400 | 389 | 399 | +9 | +2.3% | 811,000 |
| 2010/12/10 | 392 | 392 | 389 | 390 | -1 | -0.3% | 775,000 |
| 2010/12/09 | 393 | 395 | 390 | 391 | -4 | -1% | 529,000 |
| 2010/12/08 | 387 | 395 | 387 | 395 | +10 | +2.6% | 1,035,000 |
| 2010/12/07 | 383 | 388 | 381 | 385 | -1 | -0.3% | 773,000 |
| 2010/12/06 | 382 | 387 | 381 | 386 | +1 | +0.3% | 508,000 |
| 2010/12/03 | 385 | 388 | 383 | 385 | +2 | +0.5% | 672,000 |
| 2010/12/02 | 385 | 385 | 380 | 383 | +3 | +0.8% | 797,000 |
| 2010/12/01 | 373 | 380 | 372 | 380 | +5 | +1.3% | 583,000 |
| 2010/11/30 | 387 | 387 | 375 | 375 | -14 | -3.6% | 1,176,000 |
| 2010/11/29 | 382 | 389 | 382 | 389 | +1 | +0.3% | 794,000 |
| 2010/11/26 | 378 | 390 | 377 | 388 | +10 | +2.6% | 1,665,000 |
| 2010/11/25 | 379 | 380 | 372 | 378 | +4 | +1.1% | 921,000 |
| 2010/11/24 | 367 | 376 | 366 | 374 | ±0 | ±0% | 960,000 |
| 2010/11/22 | 376 | 376 | 369 | 374 | +3 | +0.8% | 735,000 |
| 2010/11/19 | 372 | 376 | 368 | 371 | +1 | +0.3% | 890,000 |
| 2010/11/18 | 361 | 370 | 358 | 370 | +13 | +3.6% | 1,398,000 |
| 2010/11/17 | 354 | 358 | 351 | 357 | +3 | +0.8% | 970,000 |
| 2010/11/16 | 351 | 354 | 347 | 354 | +7 | +2% | 858,000 |
| 2010/11/15 | 351 | 352 | 346 | 347 | -3 | -0.9% | 636,000 |
| 2010/11/12 | 352 | 353 | 349 | 350 | -2 | -0.6% | 627,000 |
| 2010/11/11 | 356 | 357 | 351 | 352 | -5 | -1.4% | 784,000 |
| 2010/11/10 | 356 | 359 | 355 | 357 | +2 | +0.6% | 1,173,000 |
| 2010/11/09 | 346 | 355 | 346 | 355 | +10 | +2.9% | 1,636,000 |
| 2010/11/08 | 343 | 345 | 342 | 345 | +3 | +0.9% | 559,000 |
| 2010/11/05 | 342 | 343 | 338 | 342 | +8 | +2.4% | 719,000 |
| 2010/11/04 | 330 | 336 | 329 | 334 | +8 | +2.5% | 557,000 |
| 2010/11/02 | 326 | 329 | 320 | 326 | -4 | -1.2% | 808,000 |
| 2010/11/01 | 330 | 332 | 324 | 330 | +2 | +0.6% | 725,000 |
| 2010/10/29 | 332 | 333 | 326 | 328 | -5 | -1.5% | 1,294,000 |
| 2010/10/28 | 336 | 337 | 333 | 333 | -1 | -0.3% | 1,073,000 |
| 2010/10/27 | 336 | 339 | 333 | 334 | -3 | -0.9% | 759,000 |
| 2010/10/26 | 335 | 340 | 335 | 337 | -2 | -0.6% | 445,000 |
| 2010/10/25 | 342 | 344 | 338 | 339 | +1 | +0.3% | 627,000 |
| 2010/10/22 | 335 | 340 | 335 | 338 | +1 | +0.3% | 458,000 |
| 2010/10/21 | 338 | 342 | 335 | 337 | -3 | -0.9% | 477,000 |
| 2010/10/20 | 341 | 342 | 335 | 340 | -5 | -1.4% | 689,000 |
| 2010/10/19 | 343 | 349 | 342 | 345 | +2 | +0.6% | 918,000 |
| 2010/10/18 | 341 | 345 | 339 | 343 | +5 | +1.5% | 540,000 |
3551～
3600
件表示中 / 3734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 | 304,500円 | +5.4% | 0.0% | 3.28% | 8.59倍 | 0.57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 | 142,600円 | -1.6% | +0.7% | 4.56% | 11.99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 | 321,000円 | +1.8% | +37.0% | 6.73% | 12.27倍 | 0.59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 |
| 中国塗 | 270,400円 | +1.4% | +0.1% | 3.59% | 12.19倍 | 1.60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 |
| ノエビアＨＤ | 434,500円 | +0.3% | +0.9% | 5.18% | 18.55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 |
市場注目の銘柄
チャート関連のコラム
