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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 332 | 334 | 325 | 328 | -2 | -0.6% | 460,000 |
| 2010/07/20 | 336 | 337 | 329 | 330 | -9 | -2.7% | 955,000 |
| 2010/07/16 | 339 | 346 | 336 | 339 | -5 | -1.5% | 677,000 |
| 2010/07/15 | 347 | 348 | 343 | 344 | -9 | -2.5% | 345,000 |
| 2010/07/14 | 347 | 353 | 346 | 353 | +10 | +2.9% | 627,000 |
| 2010/07/13 | 347 | 349 | 343 | 343 | ±0 | ±0% | 613,000 |
| 2010/07/12 | 347 | 351 | 342 | 343 | -4 | -1.2% | 891,000 |
| 2010/07/09 | 344 | 351 | 339 | 347 | +5 | +1.5% | 762,000 |
| 2010/07/08 | 348 | 348 | 342 | 342 | +4 | +1.2% | 604,000 |
| 2010/07/07 | 341 | 342 | 333 | 338 | -6 | -1.7% | 918,000 |
| 2010/07/06 | 337 | 347 | 331 | 344 | +6 | +1.8% | 926,000 |
| 2010/07/05 | 342 | 342 | 337 | 338 | +4 | +1.2% | 749,000 |
| 2010/07/02 | 332 | 337 | 330 | 334 | -4 | -1.2% | 795,000 |
| 2010/07/01 | 336 | 340 | 333 | 338 | -5 | -1.5% | 780,000 |
| 2010/06/30 | 345 | 346 | 339 | 343 | -7 | -2% | 880,000 |
| 2010/06/29 | 355 | 358 | 349 | 350 | -4 | -1.1% | 622,000 |
| 2010/06/28 | 357 | 358 | 352 | 354 | -2 | -0.6% | 535,000 |
| 2010/06/25 | 362 | 364 | 354 | 356 | -13 | -3.5% | 969,000 |
| 2010/06/24 | 362 | 371 | 361 | 369 | +5 | +1.4% | 1,038,000 |
| 2010/06/23 | 363 | 366 | 362 | 364 | -5 | -1.4% | 827,000 |
| 2010/06/22 | 373 | 380 | 368 | 369 | -9 | -2.4% | 1,653,000 |
| 2010/06/21 | 381 | 383 | 376 | 378 | -3 | -0.8% | 1,315,000 |
| 2010/06/18 | 380 | 384 | 375 | 381 | +4 | +1.1% | 1,372,000 |
| 2010/06/17 | 378 | 379 | 372 | 377 | -3 | -0.8% | 1,134,000 |
| 2010/06/16 | 380 | 381 | 371 | 380 | +16 | +4.4% | 2,743,000 |
| 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 |
3601～
3650
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
