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 |
|---|---|---|---|---|---|---|---|
| 2004/02/20 | 6,000 | 6,040 | 5,880 | 5,900 | -20 | -0.3% | 38,800 |
| 2004/02/19 | 5,890 | 5,970 | 5,800 | 5,920 | +20 | +0.3% | 14,000 |
| 2004/02/18 | 5,980 | 5,980 | 5,810 | 5,900 | -10 | -0.2% | 20,200 |
| 2004/02/17 | 5,800 | 5,990 | 5,800 | 5,910 | +210 | +3.7% | 23,500 |
| 2004/02/16 | 5,670 | 5,770 | 5,670 | 5,700 | -70 | -1.2% | 4,100 |
| 2004/02/13 | 5,700 | 5,780 | 5,680 | 5,770 | ±0 | ±0% | 17,800 |
| 2004/02/12 | 5,980 | 5,980 | 5,750 | 5,770 | -200 | -3.4% | 9,300 |
| 2004/02/10 | 5,930 | 6,000 | 5,900 | 5,970 | +70 | +1.2% | 21,800 |
| 2004/02/09 | 5,890 | 5,970 | 5,800 | 5,900 | +110 | +1.9% | 10,600 |
| 2004/02/06 | 5,700 | 5,800 | 5,700 | 5,790 | +180 | +3.2% | 11,400 |
| 2004/02/05 | 5,650 | 5,700 | 5,600 | 5,610 | -240 | -4.1% | 12,400 |
| 2004/02/04 | 5,910 | 5,910 | 5,740 | 5,850 | -60 | -1% | 14,000 |
| 2004/02/03 | 6,000 | 6,000 | 5,760 | 5,910 | -140 | -2.3% | 17,500 |
| 2004/02/02 | 6,020 | 6,110 | 5,890 | 6,050 | -70 | -1.1% | 21,400 |
| 2004/01/30 | 5,810 | 6,120 | 5,810 | 6,120 | +310 | +5.3% | 27,200 |
| 2004/01/29 | 5,470 | 5,810 | 5,470 | 5,810 | +140 | +2.5% | 20,100 |
| 2004/01/28 | 5,790 | 5,890 | 5,660 | 5,670 | -220 | -3.7% | 20,200 |
| 2004/01/27 | 6,100 | 6,120 | 5,890 | 5,890 | -110 | -1.8% | 27,600 |
| 2004/01/26 | 6,120 | 6,120 | 5,990 | 6,000 | -120 | -2% | 21,400 |
| 2004/01/23 | 6,030 | 6,190 | 5,960 | 6,120 | ±0 | ±0% | 38,300 |
| 2004/01/22 | 6,200 | 6,240 | 5,980 | 6,120 | ±0 | ±0% | 121,900 |
| 2004/01/21 | 5,880 | 6,130 | 5,830 | 6,120 | +240 | +4.1% | 112,000 |
| 2004/01/20 | 5,750 | 5,890 | 5,730 | 5,880 | +130 | +2.3% | 59,800 |
| 2004/01/19 | 5,890 | 5,900 | 5,720 | 5,750 | -80 | -1.4% | 80,000 |
| 2004/01/16 | 5,780 | 5,860 | 5,600 | 5,830 | +30 | +0.5% | 96,100 |
| 2004/01/15 | 5,600 | 5,870 | 5,600 | 5,800 | +300 | +5.5% | 335,700 |
| 2004/01/14 | 5,410 | 5,500 | 5,260 | 5,500 | +110 | +2% | 36,300 |
| 2004/01/13 | 5,450 | 5,490 | 5,370 | 5,390 | +40 | +0.7% | 58,100 |
| 2004/01/09 | 5,400 | 5,430 | 5,250 | 5,350 | ±0 | ±0% | 47,200 |
| 2004/01/08 | 5,000 | 5,400 | 5,000 | 5,350 | +330 | +6.6% | 76,700 |
| 2004/01/07 | 5,010 | 5,020 | 4,930 | 5,020 | -50 | -1% | 6,100 |
| 2004/01/06 | 5,100 | 5,120 | 5,020 | 5,070 | +40 | +0.8% | 10,900 |
| 2004/01/05 | 5,130 | 5,130 | 5,030 | 5,030 | +30 | +0.6% | 2,000 |
| 2003/12/30 | 5,000 | 5,090 | 4,920 | 5,000 | +10 | +0.2% | 15,500 |
| 2003/12/29 | 4,820 | 5,000 | 4,820 | 4,990 | +270 | +5.7% | 7,500 |
| 2003/12/26 | 4,760 | 4,820 | 4,710 | 4,720 | -90 | -1.9% | 9,600 |
| 2003/12/25 | 4,780 | 4,870 | 4,770 | 4,810 | -130 | -2.6% | 9,700 |
| 2003/12/24 | 4,950 | 4,950 | 4,760 | 4,940 | -10 | -0.2% | 6,300 |
| 2003/12/22 | 5,000 | 5,010 | 4,810 | 4,950 | -150 | -2.9% | 4,800 |
| 2003/12/19 | 5,150 | 5,150 | 4,970 | 5,100 | -10 | -0.2% | 15,000 |
| 2003/12/18 | 5,200 | 5,230 | 5,020 | 5,110 | -40 | -0.8% | 44,000 |
| 2003/12/17 | 4,950 | 5,230 | 4,950 | 5,150 | +250 | +5.1% | 82,600 |
| 2003/12/16 | 4,800 | 4,930 | 4,710 | 4,900 | -90 | -1.8% | 5,200 |
| 2003/12/15 | 4,720 | 4,990 | 4,720 | 4,990 | +290 | +6.2% | 9,100 |
| 2003/12/12 | 4,710 | 4,760 | 4,610 | 4,700 | ±0 | ±0% | 8,600 |
| 2003/12/11 | 4,650 | 4,720 | 4,510 | 4,700 | +70 | +1.5% | 11,300 |
| 2003/12/10 | 4,800 | 4,800 | 4,500 | 4,630 | -180 | -3.7% | 12,600 |
| 2003/12/09 | 4,850 | 4,980 | 4,700 | 4,810 | +110 | +2.3% | 10,600 |
| 2003/12/08 | 5,060 | 5,060 | 4,700 | 4,700 | -300 | -6% | 11,300 |
| 2003/12/05 | 5,000 | 5,200 | 5,000 | 5,000 | ±0 | ±0% | 26,200 |
5251～
5300
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
