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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 339 | 340 | 336 | 338 | -4 | -1.2% | 625,000 |
| 2010/10/14 | 345 | 345 | 340 | 342 | +3 | +0.9% | 872,000 |
| 2010/10/13 | 335 | 342 | 334 | 339 | +10 | +3% | 916,000 |
| 2010/10/12 | 345 | 345 | 328 | 329 | -10 | -2.9% | 709,000 |
| 2010/10/08 | 339 | 346 | 338 | 339 | -2 | -0.6% | 938,000 |
| 2010/10/07 | 338 | 342 | 336 | 341 | +2 | +0.6% | 649,000 |
| 2010/10/06 | 334 | 339 | 332 | 339 | +8 | +2.4% | 660,000 |
| 2010/10/05 | 325 | 333 | 323 | 331 | +5 | +1.5% | 644,000 |
| 2010/10/04 | 330 | 331 | 326 | 326 | -3 | -0.9% | 548,000 |
| 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 |
3601～
3650
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
