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 |
|---|---|---|---|---|---|---|---|
| 2003/10/10 | 4,800 | 5,170 | 4,770 | 5,100 | +400 | +8.5% | 51,700 |
| 2003/10/09 | 4,810 | 4,810 | 4,560 | 4,700 | -10 | -0.2% | 10,300 |
| 2003/10/08 | 4,660 | 4,830 | 4,660 | 4,710 | +80 | +1.7% | 20,100 |
| 2003/10/07 | 4,700 | 4,700 | 4,510 | 4,630 | -110 | -2.3% | 16,400 |
| 2003/10/06 | 4,850 | 4,850 | 4,700 | 4,740 | -40 | -0.8% | 12,400 |
| 2003/10/03 | 4,860 | 4,880 | 4,690 | 4,780 | -100 | -2% | 14,700 |
| 2003/10/02 | 4,950 | 5,020 | 4,810 | 4,880 | -20 | -0.4% | 20,400 |
| 2003/10/01 | 4,850 | 4,960 | 4,650 | 4,900 | ±0 | ±0% | 37,000 |
| 2003/09/30 | 4,940 | 4,980 | 4,820 | 4,900 | +10 | +0.2% | 20,700 |
| 2003/09/29 | 4,720 | 4,900 | 4,720 | 4,890 | +250 | +5.4% | 40,200 |
| 2003/09/26 | 4,200 | 4,680 | 4,200 | 4,640 | +290 | +6.7% | 32,900 |
| 2003/09/25 | 4,150 | 4,510 | 4,010 | 4,350 | -100 | -2.2% | 55,200 |
| 2003/09/24 | 4,700 | 4,710 | 4,400 | 4,450 | -330 | -6.9% | 36,400 |
| 2003/09/22 | 4,790 | 4,850 | 4,610 | 4,780 | -160 | -3.2% | 24,600 |
| 2003/09/19 | 5,120 | 5,140 | 4,810 | 4,940 | -190 | -3.7% | 30,300 |
| 2003/09/18 | 5,200 | 5,210 | 5,060 | 5,130 | -160 | -3% | 27,900 |
| 2003/09/17 | 5,380 | 5,380 | 5,210 | 5,290 | -50 | -0.9% | 19,600 |
| 2003/09/16 | 5,480 | 5,480 | 5,330 | 5,340 | -70 | -1.3% | 10,400 |
| 2003/09/12 | 5,450 | 5,450 | 5,310 | 5,410 | -80 | -1.5% | 12,500 |
| 2003/09/11 | 5,550 | 5,550 | 5,400 | 5,490 | +40 | +0.7% | 34,000 |
| 2003/09/10 | 5,200 | 5,500 | 5,190 | 5,450 | +270 | +5.2% | 48,300 |
| 2003/09/09 | 5,280 | 5,330 | 5,170 | 5,180 | -120 | -2.3% | 18,600 |
| 2003/09/08 | 5,190 | 5,300 | 5,160 | 5,300 | +10 | +0.2% | 14,000 |
| 2003/09/05 | 5,230 | 5,300 | 5,100 | 5,290 | +40 | +0.8% | 18,500 |
| 2003/09/04 | 5,220 | 5,360 | 5,220 | 5,250 | -70 | -1.3% | 18,700 |
| 2003/09/03 | 5,380 | 5,400 | 5,210 | 5,320 | -60 | -1.1% | 23,400 |
| 2003/09/02 | 5,550 | 5,560 | 5,350 | 5,380 | -220 | -3.9% | 23,300 |
| 2003/09/01 | 5,650 | 5,650 | 5,500 | 5,600 | +150 | +2.8% | 62,500 |
| 2003/08/29 | 5,290 | 5,600 | 5,260 | 5,450 | +250 | +4.8% | 79,600 |
| 2003/08/28 | 5,300 | 5,300 | 5,110 | 5,200 | -150 | -2.8% | 21,200 |
| 2003/08/27 | 5,370 | 5,430 | 5,230 | 5,350 | +20 | +0.4% | 26,400 |
| 2003/08/26 | 5,550 | 5,600 | 5,310 | 5,330 | -270 | -4.8% | 43,100 |
| 2003/08/25 | 5,250 | 5,600 | 5,060 | 5,600 | +300 | +5.7% | 69,700 |
| 2003/08/22 | 5,640 | 5,650 | 5,220 | 5,300 | -240 | -4.3% | 74,400 |
| 2003/08/21 | 5,450 | 5,780 | 5,430 | 5,540 | -90 | -1.6% | 65,300 |
| 2003/08/20 | 5,600 | 5,900 | 5,600 | 5,630 | -130 | -2.3% | 93,800 |
| 2003/08/19 | 6,000 | 6,230 | 5,700 | 5,760 | -70 | -1.2% | 250,700 |
| 2003/08/18 | 5,020 | 5,900 | 5,020 | 5,830 | +810 | +16.1% | 356,500 |
| 2003/08/15 | 5,100 | 5,100 | 4,960 | 5,020 | -60 | -1.2% | 75,100 |
| 2003/08/14 | 5,150 | 5,150 | 5,010 | 5,080 | -20 | -0.4% | 101,000 |
| 2003/08/13 | 4,950 | 5,200 | 4,810 | 5,100 | +450 | +9.7% | 267,500 |
| 2003/08/12 | 4,630 | 5,050 | 4,560 | 4,650 | +270 | +6.2% | 436,300 |
| 2003/08/11 | 4,100 | 4,460 | 4,080 | 4,380 | +240 | +5.8% | 164,500 |
| 2003/08/08 | 4,100 | 4,360 | 4,050 | 4,140 | +90 | +2.2% | 239,000 |
| 2003/08/07 | 4,150 | 4,170 | 3,980 | 4,050 | -50 | -1.2% | 121,200 |
| 2003/08/06 | 3,840 | 4,100 | 3,840 | 4,100 | +160 | +4.1% | 104,900 |
| 2003/08/05 | 3,820 | 4,030 | 3,800 | 3,940 | +120 | +3.1% | 143,100 |
| 2003/08/04 | 3,810 | 3,830 | 3,700 | 3,820 | -10 | -0.3% | 17,300 |
| 2003/08/01 | 3,850 | 3,880 | 3,780 | 3,830 | +100 | +2.7% | 58,000 |
| 2003/07/31 | 3,890 | 3,890 | 3,700 | 3,730 | -130 | -3.4% | 32,000 |
5301～
5350
件表示中 / 6969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 | 81,000円 | -1.9% | +47.1% | 2.47% | 66.50倍 | 0.41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 |
| 菊池製作 | 27,700円 | +2.9% | - | 3.61% | 37.18倍 | 0.69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 |
| トーアミ | 53,300円 | +10.5% | - | - | - | - |
|
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 | 373,500円 | +5.4% | -18.0% | 2.68% | 4.10倍 | 0.33倍 |
|
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 |
| 三ツ知 | 61,700円 | -6.7% | -86.5% | 3.24% | - | 0.29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 |
市場注目の銘柄
チャート関連のコラム
