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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 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 |
| 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 |
3651～
3700
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
