アートネイチャーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,480.5 | 1,491.5 | 1,468 | 1,486 | -1.5 | -0.1% | 67,600 |
| 2014/04/04 | 1,484 | 1,491.5 | 1,480.5 | 1,487.5 | +10.5 | +0.7% | 169,200 |
| 2014/04/03 | 1,424 | 1,483.5 | 1,408.5 | 1,477 | +44.5 | +3.1% | 139,000 |
| 2014/04/02 | 1,450 | 1,450 | 1,421.5 | 1,432.5 | -16.5 | -1.1% | 58,000 |
| 2014/04/01 | 1,460 | 1,464.5 | 1,436.5 | 1,449 | -20 | -1.4% | 82,400 |
| 2014/03/31 | 1,450 | 1,473 | 1,430.5 | 1,469 | +40.5 | +2.8% | 146,400 |
| 2014/03/28 | 1,439 | 1,448 | 1,389 | 1,428.5 | -10.5 | -0.7% | 127,800 |
| 2014/03/27 | 1,414.5 | 1,455 | 1,409 | 1,439 | -15.5 | -1.1% | 120,400 |
| 2014/03/26 | 1,442 | 1,457 | 1,425 | 1,454.5 | +12.5 | +0.9% | 87,600 |
| 2014/03/25 | 1,425 | 1,469.5 | 1,413 | 1,442 | +40 | +2.9% | 153,800 |
| 2014/03/24 | 1,387.5 | 1,430 | 1,387.5 | 1,402 | +39.5 | +2.9% | 163,000 |
| 2014/03/20 | 1,352.5 | 1,369.5 | 1,341 | 1,362.5 | +26 | +1.9% | 73,000 |
| 2014/03/19 | 1,315 | 1,348 | 1,304.5 | 1,336.5 | -3.5 | -0.3% | 37,400 |
| 2014/03/18 | 1,341.5 | 1,359 | 1,339.5 | 1,340 | +23.5 | +1.8% | 16,600 |
| 2014/03/17 | 1,325 | 1,355 | 1,316 | 1,316.5 | -32 | -2.4% | 54,600 |
| 2014/03/14 | 1,386 | 1,395 | 1,336.5 | 1,348.5 | -29 | -2.1% | 108,600 |
| 2014/03/13 | 1,388.5 | 1,398.5 | 1,366.5 | 1,377.5 | -0.5 | ±0% | 35,000 |
| 2014/03/12 | 1,381.5 | 1,390.5 | 1,361.5 | 1,378 | -24 | -1.7% | 93,200 |
| 2014/03/11 | 1,380 | 1,403 | 1,379.5 | 1,402 | +10 | +0.7% | 88,200 |
| 2014/03/10 | 1,360 | 1,398.5 | 1,360 | 1,392 | +37.5 | +2.8% | 71,800 |
| 2014/03/07 | 1,366.5 | 1,371.5 | 1,348.5 | 1,354.5 | -17.5 | -1.3% | 49,400 |
| 2014/03/06 | 1,383 | 1,383 | 1,350 | 1,372 | -11 | -0.8% | 36,800 |
| 2014/03/05 | 1,413 | 1,413 | 1,375 | 1,383 | -32 | -2.3% | 71,200 |
| 2014/03/04 | 1,350 | 1,424 | 1,345 | 1,415 | +68 | +5% | 233,000 |
| 2014/03/03 | 1,304 | 1,349.5 | 1,302.5 | 1,347 | +19.5 | +1.5% | 78,200 |
| 2014/02/28 | 1,343.5 | 1,343.5 | 1,305 | 1,327.5 | -8.5 | -0.6% | 66,400 |
| 2014/02/27 | 1,295 | 1,343.5 | 1,280.5 | 1,336 | +61.5 | +4.8% | 193,600 |
| 2014/02/26 | 1,298 | 1,299 | 1,273.5 | 1,274.5 | -8 | -0.6% | 40,600 |
| 2014/02/25 | 1,299.5 | 1,299.5 | 1,277.5 | 1,282.5 | +8 | +0.6% | 45,600 |
| 2014/02/24 | 1,252.5 | 1,295.5 | 1,252.5 | 1,274.5 | -3 | -0.2% | 69,800 |
| 2014/02/21 | 1,278 | 1,285 | 1,258.5 | 1,277.5 | +24.5 | +2% | 30,400 |
| 2014/02/20 | 1,240 | 1,263.5 | 1,240 | 1,253 | +10 | +0.8% | 65,200 |
| 2014/02/19 | 1,255 | 1,261 | 1,239.5 | 1,243 | -34 | -2.7% | 85,800 |
| 2014/02/18 | 1,263 | 1,277.5 | 1,251 | 1,277 | +14 | +1.1% | 47,000 |
| 2014/02/17 | 1,255 | 1,274.5 | 1,249.5 | 1,263 | -3 | -0.2% | 55,800 |
| 2014/02/14 | 1,287 | 1,292.5 | 1,250.5 | 1,266 | -21 | -1.6% | 56,200 |
| 2014/02/13 | 1,332.5 | 1,335 | 1,268 | 1,287 | -42 | -3.2% | 65,600 |
| 2014/02/12 | 1,370 | 1,370 | 1,311 | 1,329 | -21.5 | -1.6% | 82,600 |
| 2014/02/10 | 1,290.5 | 1,368.5 | 1,270.5 | 1,350.5 | +63.5 | +4.9% | 125,800 |
| 2014/02/07 | 1,343 | 1,343 | 1,270 | 1,287 | -27.5 | -2.1% | 113,800 |
| 2014/02/06 | 1,342 | 1,342 | 1,295.5 | 1,314.5 | -2.5 | -0.2% | 59,400 |
| 2014/02/05 | 1,318 | 1,339 | 1,289.5 | 1,317 | +49 | +3.9% | 115,200 |
| 2014/02/04 | 1,300 | 1,336.5 | 1,267.5 | 1,268 | -87 | -6.4% | 134,600 |
| 2014/02/03 | 1,336.5 | 1,383 | 1,336.5 | 1,355 | -81.5 | -5.7% | 211,800 |
| 2014/01/31 | 1,400 | 1,495 | 1,397.5 | 1,436.5 | +75.5 | +5.5% | 738,000 |
| 2014/01/30 | 1,342.5 | 1,362.5 | 1,322.5 | 1,361 | +13.5 | +1% | 653,200 |
| 2014/01/29 | 1,299.5 | 1,347.5 | 1,293 | 1,347.5 | +71 | +5.6% | 312,800 |
| 2014/01/28 | 1,250 | 1,295 | 1,250 | 1,276.5 | +21.5 | +1.7% | 104,400 |
| 2014/01/27 | 1,246 | 1,271 | 1,242.5 | 1,255 | -5 | -0.4% | 152,000 |
| 2014/01/24 | 1,251.5 | 1,271.5 | 1,251.5 | 1,260 | -16.5 | -1.3% | 59,800 |
2601～
2650
件表示中 / 4352件
類似銘柄と比較する
現在ご覧いただいている「アートネイチャー」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 |
|---|---|---|---|---|---|---|---|---|
| アートネイチャー | 81,000円 | +5.0% | +8.3% | 3.46% | 17.48倍 | 0.99倍 |
|
かつらで双璧。男性向け首位で注文生産品を主体に増毛商品、既製品を展開。女性向けは２位 |
| ツツミ | 210,700円 | +13.5% | +3.0% | 3.32% | 21.95倍 | 0.49倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
| 小松ウオル | 151,200円 | +5.6% | +3.2% | 4.30% | 9.31倍 | 0.70倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
| 河合楽 | 304,000円 | -3.4% | -76.2% | 0.46% | 65.36倍 | 0.60倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
| キングジム | 84,300円 | +3.7% | +438.5% | 1.66% | 48.39倍 | 0.98倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
市場注目の銘柄
チャート関連のコラム
