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 |
|---|---|---|---|---|---|---|---|
| 2005/05/13 | 4,630 | 4,690 | 4,600 | 4,660 | -50 | -1.1% | 9,000 |
| 2005/05/12 | 4,780 | 4,790 | 4,660 | 4,710 | -40 | -0.8% | 4,700 |
| 2005/05/11 | 4,860 | 4,860 | 4,740 | 4,750 | -70 | -1.5% | 5,200 |
| 2005/05/10 | 4,890 | 4,890 | 4,800 | 4,820 | -30 | -0.6% | 10,000 |
| 2005/05/09 | 4,850 | 4,860 | 4,760 | 4,850 | -10 | -0.2% | 8,000 |
| 2005/05/06 | 4,860 | 4,860 | 4,820 | 4,860 | +20 | +0.4% | 4,000 |
| 2005/05/02 | 4,870 | 4,870 | 4,820 | 4,840 | -30 | -0.6% | 900 |
| 2005/04/28 | 4,780 | 4,910 | 4,770 | 4,870 | +80 | +1.7% | 9,700 |
| 2005/04/27 | 4,720 | 4,800 | 4,710 | 4,790 | +20 | +0.4% | 7,600 |
| 2005/04/26 | 4,780 | 4,800 | 4,730 | 4,770 | +40 | +0.8% | 5,300 |
| 2005/04/25 | 4,840 | 4,850 | 4,720 | 4,730 | -110 | -2.3% | 6,200 |
| 2005/04/22 | 4,870 | 4,950 | 4,810 | 4,840 | +70 | +1.5% | 6,800 |
| 2005/04/21 | 4,800 | 4,800 | 4,700 | 4,770 | -130 | -2.7% | 5,400 |
| 2005/04/20 | 4,820 | 4,930 | 4,820 | 4,900 | +80 | +1.7% | 7,200 |
| 2005/04/19 | 4,750 | 4,870 | 4,720 | 4,820 | +120 | +2.6% | 7,200 |
| 2005/04/18 | 4,850 | 4,850 | 4,700 | 4,700 | -160 | -3.3% | 10,500 |
| 2005/04/15 | 5,010 | 5,020 | 4,860 | 4,860 | -210 | -4.1% | 8,200 |
| 2005/04/14 | 5,110 | 5,110 | 5,000 | 5,070 | -170 | -3.2% | 6,100 |
| 2005/04/13 | 5,250 | 5,250 | 5,100 | 5,240 | +70 | +1.4% | 10,000 |
| 2005/04/12 | 5,100 | 5,200 | 5,100 | 5,170 | +20 | +0.4% | 9,600 |
| 2005/04/11 | 5,210 | 5,240 | 5,050 | 5,150 | -140 | -2.6% | 18,100 |
| 2005/04/08 | 5,280 | 5,290 | 5,250 | 5,290 | ±0 | ±0% | 6,300 |
| 2005/04/07 | 5,310 | 5,330 | 5,210 | 5,290 | -40 | -0.8% | 13,100 |
| 2005/04/06 | 5,270 | 5,350 | 5,260 | 5,330 | +70 | +1.3% | 24,400 |
| 2005/04/05 | 5,240 | 5,270 | 5,230 | 5,260 | +10 | +0.2% | 10,800 |
| 2005/04/04 | 5,270 | 5,300 | 5,240 | 5,250 | +10 | +0.2% | 12,800 |
| 2005/04/01 | 5,300 | 5,300 | 5,180 | 5,240 | -30 | -0.6% | 9,900 |
| 2005/03/31 | 5,030 | 5,270 | 5,030 | 5,270 | +40 | +0.8% | 8,100 |
| 2005/03/30 | 5,110 | 5,260 | 5,010 | 5,230 | +120 | +2.3% | 15,600 |
| 2005/03/29 | 5,240 | 5,250 | 5,110 | 5,110 | -110 | -2.1% | 4,900 |
| 2005/03/28 | 5,250 | 5,340 | 5,200 | 5,220 | -40 | -0.8% | 3,000 |
| 2005/03/25 | 5,300 | 5,350 | 5,130 | 5,260 | -50 | -0.9% | 7,200 |
| 2005/03/24 | 5,240 | 5,340 | 5,220 | 5,310 | +70 | +1.3% | 9,900 |
| 2005/03/23 | 5,380 | 5,390 | 5,220 | 5,240 | -160 | -3% | 11,200 |
| 2005/03/22 | 5,490 | 5,490 | 5,370 | 5,400 | -30 | -0.6% | 13,500 |
| 2005/03/18 | 5,350 | 5,550 | 5,350 | 5,430 | +70 | +1.3% | 16,900 |
| 2005/03/17 | 5,450 | 5,500 | 5,350 | 5,360 | -220 | -3.9% | 8,400 |
| 2005/03/16 | 5,480 | 5,580 | 5,420 | 5,580 | +80 | +1.5% | 6,400 |
| 2005/03/15 | 5,510 | 5,580 | 5,500 | 5,500 | -20 | -0.4% | 14,200 |
| 2005/03/14 | 5,690 | 5,690 | 5,440 | 5,520 | -180 | -3.2% | 9,600 |
| 2005/03/11 | 5,750 | 5,750 | 5,600 | 5,700 | +10 | +0.2% | 21,100 |
| 2005/03/10 | 5,610 | 5,700 | 5,560 | 5,690 | +110 | +2% | 19,300 |
| 2005/03/09 | 5,510 | 5,620 | 5,510 | 5,580 | +100 | +1.8% | 10,600 |
| 2005/03/08 | 5,460 | 5,550 | 5,420 | 5,480 | +10 | +0.2% | 16,900 |
| 2005/03/07 | 5,380 | 5,490 | 5,330 | 5,470 | +60 | +1.1% | 11,200 |
| 2005/03/04 | 5,350 | 5,450 | 5,350 | 5,410 | +30 | +0.6% | 7,000 |
| 2005/03/03 | 5,380 | 5,450 | 5,360 | 5,380 | -70 | -1.3% | 4,300 |
| 2005/03/02 | 5,510 | 5,510 | 5,400 | 5,450 | -60 | -1.1% | 7,500 |
| 2005/03/01 | 5,460 | 5,530 | 5,390 | 5,510 | +110 | +2% | 30,000 |
| 2005/02/28 | 5,380 | 5,400 | 5,300 | 5,400 | +90 | +1.7% | 10,800 |
4951～
5000
件表示中 / 7005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 | 82,100円 | -1.9% | +47.1% | 2.44% | 67.41倍 | 0.42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 |
| パワーファス | 19,300円 | +5.8% | -72.7% | 2.59% | 32.44倍 | 1.21倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| トーアミ | 53,700円 | +10.5% | - | 2.98% | 18.12倍 | 0.29倍 |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
| 昭和鉄 | 380,000円 | +5.4% | -18.0% | - | - | - |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
| アルメタックス | 27,900円 | +10.9% | - | 2.87% | 21.66倍 | 0.32倍 |
|
戸建て用サッシの専業メーカー。積水ハウスが主顧客で大株主。住宅新改築の廃材再生も受託 |
市場注目の銘柄
チャート関連のコラム
