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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 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 |
3651～
3700
件表示中 / 3765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 | 314,000円 | +1.1% | -14.3% | 3.18% | 9.93倍 | 0.61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 |
| 扶桑化学 | 462,000円 | +4.6% | -16.7% | 1.65% | 17.33倍 | 1.56倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| ノエビアＨＤ | 476,500円 | +0.3% | +0.9% | 4.72% | 20.34倍 | 3.36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 |
| 信越ポリ | 186,700円 | +2.6% | +5.9% | 3.00% | 15.81倍 | 1.22倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 伊勢化 | 2,728,000円 | +12.7% | +4.9% | 1.39% | 25.75倍 | 3.69倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
