アドバネクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,045 | 1,070 | 1,045 | 1,059 | +9 | +0.9% | 5,500 |
| 2024/05/16 | 1,083 | 1,083 | 1,031 | 1,050 | -30 | -2.8% | 12,800 |
| 2024/05/15 | 1,057 | 1,089 | 1,041 | 1,080 | +12 | +1.1% | 22,900 |
| 2024/05/14 | 1,059 | 1,086 | 999 | 1,068 | +30 | +2.9% | 39,500 |
| 2024/05/13 | 1,111 | 1,136 | 962 | 1,038 | -172 | -14.2% | 85,000 |
| 2024/05/10 | 1,240 | 1,286 | 1,197 | 1,210 | -57 | -4.5% | 22,600 |
| 2024/05/09 | 1,281 | 1,294 | 1,223 | 1,267 | -18 | -1.4% | 20,000 |
| 2024/05/08 | 1,286 | 1,303 | 1,281 | 1,285 | ±0 | ±0% | 3,600 |
| 2024/05/07 | 1,344 | 1,344 | 1,281 | 1,285 | -59 | -4.4% | 22,400 |
| 2024/05/02 | 1,355 | 1,355 | 1,335 | 1,344 | -11 | -0.8% | 2,800 |
| 2024/05/01 | 1,370 | 1,379 | 1,343 | 1,355 | +13 | +1% | 7,400 |
| 2024/04/30 | 1,363 | 1,367 | 1,323 | 1,342 | +9 | +0.7% | 7,800 |
| 2024/04/26 | 1,335 | 1,387 | 1,304 | 1,333 | -2 | -0.1% | 33,700 |
| 2024/04/25 | 1,336 | 1,359 | 1,335 | 1,335 | -12 | -0.9% | 4,800 |
| 2024/04/24 | 1,375 | 1,375 | 1,328 | 1,347 | +2 | +0.1% | 7,400 |
| 2024/04/23 | 1,380 | 1,380 | 1,335 | 1,345 | -32 | -2.3% | 15,400 |
| 2024/04/22 | 1,253 | 1,379 | 1,231 | 1,377 | +97 | +7.6% | 30,400 |
| 2024/04/19 | 1,301 | 1,311 | 1,245 | 1,280 | -40 | -3% | 22,200 |
| 2024/04/18 | 1,331 | 1,353 | 1,320 | 1,320 | -14 | -1% | 4,900 |
| 2024/04/17 | 1,350 | 1,380 | 1,326 | 1,334 | -7 | -0.5% | 9,100 |
| 2024/04/16 | 1,368 | 1,372 | 1,317 | 1,341 | -43 | -3.1% | 8,500 |
| 2024/04/15 | 1,436 | 1,476 | 1,349 | 1,384 | -94 | -6.4% | 24,700 |
| 2024/04/12 | 1,414 | 1,501 | 1,390 | 1,478 | +93 | +6.7% | 39,500 |
| 2024/04/11 | 1,390 | 1,437 | 1,382 | 1,385 | -1 | -0.1% | 8,500 |
| 2024/04/10 | 1,420 | 1,431 | 1,385 | 1,386 | -34 | -2.4% | 11,800 |
| 2024/04/09 | 1,326 | 1,492 | 1,326 | 1,420 | +74 | +5.5% | 48,000 |
| 2024/04/08 | 1,313 | 1,479 | 1,313 | 1,346 | +63 | +4.9% | 64,900 |
| 2024/04/05 | 1,338 | 1,338 | 1,270 | 1,283 | -77 | -5.7% | 29,100 |
| 2024/04/04 | 1,379 | 1,379 | 1,352 | 1,360 | -19 | -1.4% | 2,500 |
| 2024/04/03 | 1,347 | 1,425 | 1,336 | 1,379 | +28 | +2.1% | 16,600 |
| 2024/04/02 | 1,389 | 1,389 | 1,329 | 1,351 | -44 | -3.2% | 12,000 |
| 2024/04/01 | 1,470 | 1,535 | 1,376 | 1,395 | -70 | -4.8% | 35,600 |
| 2024/03/29 | 1,426 | 1,485 | 1,426 | 1,465 | +47 | +3.3% | 5,100 |
| 2024/03/28 | 1,437 | 1,529 | 1,418 | 1,418 | -9 | -0.6% | 18,300 |
| 2024/03/27 | 1,495 | 1,495 | 1,427 | 1,427 | -62 | -4.2% | 14,300 |
| 2024/03/26 | 1,403 | 1,524 | 1,403 | 1,489 | +82 | +5.8% | 33,300 |
| 2024/03/25 | 1,300 | 1,480 | 1,299 | 1,407 | +107 | +8.2% | 45,400 |
| 2024/03/22 | 1,349 | 1,354 | 1,300 | 1,300 | -41 | -3.1% | 10,600 |
| 2024/03/21 | 1,373 | 1,379 | 1,321 | 1,341 | +12 | +0.9% | 16,500 |
| 2024/03/19 | 1,302 | 1,349 | 1,301 | 1,329 | +30 | +2.3% | 20,900 |
| 2024/03/18 | 1,361 | 1,361 | 1,266 | 1,299 | -59 | -4.3% | 24,300 |
| 2024/03/15 | 1,379 | 1,379 | 1,331 | 1,358 | -46 | -3.3% | 23,900 |
| 2024/03/14 | 1,330 | 1,540 | 1,330 | 1,404 | +109 | +8.4% | 113,700 |
| 2024/03/13 | 1,300 | 1,366 | 1,269 | 1,295 | -35 | -2.6% | 50,200 |
| 2024/03/12 | 1,426 | 1,436 | 1,260 | 1,330 | -17 | -1.3% | 182,700 |
| 2024/03/11 | 1,200 | 1,347 | 1,182 | 1,347 | +300 | +28.7% | 319,400 |
| 2024/03/08 | 1,025 | 1,054 | 1,023 | 1,047 | +22 | +2.1% | 13,200 |
| 2024/03/07 | 1,054 | 1,054 | 1,024 | 1,025 | -7 | -0.7% | 2,100 |
| 2024/03/06 | 1,025 | 1,060 | 1,016 | 1,032 | +7 | +0.7% | 25,000 |
| 2024/03/05 | 1,041 | 1,041 | 1,024 | 1,025 | -20 | -1.9% | 3,000 |
1～
50
件表示中 / 6711件
類似銘柄と比較する
現在ご覧いただいている「アドバネクス」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 |
|---|---|---|---|---|---|---|---|---|
| アドバネクス | 105,900円 | -2.1% | -76.0% | 1.89% | 14.50倍 | 0.53倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
| 三ツ知 | 85,000円 | +7.0% | +200.7% | 2.00% | 14.94倍 | 0.45倍 |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
| 山 王 | 88,000円 | +0.4% | +13.0% | 1.14% | 24.78倍 | 0.62倍 |
|
電子機器用コネクターのメッキ加工会社。金メッキが主。国内で５Ｇ等先端品対応。比にも工場 |
| 菊池製作 | 33,200円 | +0.5% | - | 0.00% | - | 0.92倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
| 協立ＡＴ | 62,900円 | -5.9% | -8.8% | 2.38% | 6.45倍 | 0.36倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
市場注目の銘柄
チャート関連のコラム
