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 |
|---|---|---|---|---|---|---|---|
| 2003/07/30 | 3,740 | 3,980 | 3,680 | 3,860 | +180 | +4.9% | 160,000 |
| 2003/07/29 | 3,650 | 3,680 | 3,600 | 3,680 | +70 | +1.9% | 32,900 |
| 2003/07/28 | 3,680 | 3,690 | 3,580 | 3,610 | -60 | -1.6% | 22,500 |
| 2003/07/25 | 3,370 | 3,680 | 3,330 | 3,670 | +300 | +8.9% | 61,200 |
| 2003/07/24 | 3,260 | 3,370 | 3,220 | 3,370 | +160 | +5% | 9,100 |
| 2003/07/23 | 3,310 | 3,310 | 3,200 | 3,210 | -90 | -2.7% | 5,100 |
| 2003/07/22 | 3,350 | 3,370 | 3,150 | 3,300 | +10 | +0.3% | 8,200 |
| 2003/07/18 | 3,100 | 3,290 | 3,100 | 3,290 | +20 | +0.6% | 12,800 |
| 2003/07/17 | 3,310 | 3,340 | 3,200 | 3,270 | -110 | -3.3% | 12,200 |
| 2003/07/16 | 3,410 | 3,500 | 3,380 | 3,380 | -110 | -3.2% | 12,700 |
| 2003/07/15 | 3,490 | 3,550 | 3,450 | 3,490 | ±0 | ±0% | 11,600 |
| 2003/07/14 | 3,490 | 3,500 | 3,420 | 3,490 | -30 | -0.9% | 10,300 |
| 2003/07/11 | 3,500 | 3,600 | 3,450 | 3,520 | -10 | -0.3% | 22,100 |
| 2003/07/10 | 3,610 | 3,640 | 3,500 | 3,530 | -70 | -1.9% | 21,800 |
| 2003/07/09 | 3,550 | 3,670 | 3,540 | 3,600 | +140 | +4% | 60,900 |
| 2003/07/08 | 3,440 | 3,460 | 3,300 | 3,460 | +10 | +0.3% | 27,900 |
| 2003/07/07 | 3,460 | 3,640 | 3,440 | 3,450 | -60 | -1.7% | 28,900 |
| 2003/07/04 | 3,170 | 3,570 | 3,140 | 3,510 | +320 | +10% | 48,200 |
| 2003/07/03 | 3,510 | 3,530 | 3,060 | 3,190 | -260 | -7.5% | 49,800 |
| 2003/07/02 | 3,700 | 3,750 | 3,400 | 3,450 | -250 | -6.8% | 55,800 |
| 2003/07/01 | 3,750 | 3,760 | 3,660 | 3,700 | ±0 | ±0% | 44,600 |
| 2003/06/30 | 3,640 | 3,850 | 3,600 | 3,700 | +100 | +2.8% | 99,400 |
| 2003/06/27 | 3,680 | 3,690 | 3,550 | 3,600 | -40 | -1.1% | 73,400 |
| 2003/06/26 | 3,500 | 3,800 | 3,470 | 3,640 | +110 | +3.1% | 213,700 |
| 2003/06/25 | 3,250 | 3,540 | 3,230 | 3,530 | +380 | +12.1% | 292,000 |
| 2003/06/24 | 3,170 | 3,200 | 3,080 | 3,150 | -100 | -3.1% | 39,200 |
| 2003/06/23 | 3,320 | 3,330 | 3,150 | 3,250 | -20 | -0.6% | 59,900 |
| 2003/06/20 | 3,200 | 3,370 | 3,100 | 3,270 | +110 | +3.5% | 189,400 |
| 2003/06/19 | 2,890 | 3,220 | 2,860 | 3,160 | +370 | +13.3% | 231,700 |
| 2003/06/18 | 2,750 | 2,800 | 2,710 | 2,790 | +80 | +3% | 61,400 |
| 2003/06/17 | 2,740 | 2,770 | 2,620 | 2,710 | +20 | +0.7% | 89,000 |
| 2003/06/16 | 2,530 | 2,700 | 2,410 | 2,690 | +140 | +5.5% | 76,600 |
| 2003/06/13 | 2,580 | 2,630 | 2,540 | 2,550 | -80 | -3% | 71,300 |
| 2003/06/12 | 2,600 | 2,710 | 2,430 | 2,630 | +180 | +7.3% | 134,100 |
| 2003/06/11 | 2,500 | 2,610 | 2,400 | 2,450 | +220 | +9.9% | 222,700 |
| 2003/06/10 | 1,980 | 2,230 | 1,970 | 2,230 | +270 | +13.8% | 91,800 |
| 2003/06/09 | 1,940 | 1,970 | 1,920 | 1,960 | +20 | +1% | 19,400 |
| 2003/06/06 | 1,930 | 1,980 | 1,890 | 1,940 | +40 | +2.1% | 28,800 |
| 2003/06/05 | 1,750 | 1,900 | 1,750 | 1,900 | +170 | +9.8% | 36,700 |
| 2003/06/04 | 1,740 | 1,750 | 1,700 | 1,730 | +10 | +0.6% | 3,200 |
| 2003/06/03 | 1,760 | 1,780 | 1,680 | 1,720 | +10 | +0.6% | 10,700 |
| 2003/06/02 | 1,600 | 1,730 | 1,600 | 1,710 | +40 | +2.4% | 11,500 |
| 2003/05/30 | 1,640 | 1,670 | 1,630 | 1,670 | ±0 | ±0% | 6,300 |
| 2003/05/29 | 1,700 | 1,700 | 1,670 | 1,670 | -30 | -1.8% | 4,200 |
| 2003/05/28 | 1,710 | 1,730 | 1,700 | 1,700 | -10 | -0.6% | 7,600 |
| 2003/05/27 | 1,740 | 1,750 | 1,710 | 1,710 | -30 | -1.7% | 3,400 |
| 2003/05/26 | 1,770 | 1,790 | 1,740 | 1,740 | -20 | -1.1% | 9,900 |
| 2003/05/23 | 1,790 | 1,830 | 1,740 | 1,760 | ±0 | ±0% | 14,800 |
| 2003/05/22 | 1,720 | 1,770 | 1,720 | 1,760 | +50 | +2.9% | 5,800 |
| 2003/05/21 | 1,700 | 1,740 | 1,700 | 1,710 | +10 | +0.6% | 5,900 |
5351～
5400
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
