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 |
|---|---|---|---|---|---|---|---|
| 2002/11/28 | 1,340 | 1,430 | 1,310 | 1,430 | +90 | +6.7% | 14,800 |
| 2002/11/27 | 1,230 | 1,340 | 1,230 | 1,340 | +60 | +4.7% | 4,400 |
| 2002/11/26 | 1,340 | 1,340 | 1,280 | 1,280 | -70 | -5.2% | 4,600 |
| 2002/11/25 | 1,370 | 1,390 | 1,350 | 1,350 | +30 | +2.3% | 11,700 |
| 2002/11/22 | 1,160 | 1,320 | 1,140 | 1,320 | +160 | +13.8% | 12,700 |
| 2002/11/21 | 1,100 | 1,160 | 1,050 | 1,160 | +60 | +5.5% | 3,300 |
| 2002/11/20 | 1,030 | 1,100 | 1,030 | 1,100 | +80 | +7.8% | 3,900 |
| 2002/11/19 | 1,040 | 1,040 | 1,000 | 1,020 | -100 | -8.9% | 6,400 |
| 2002/11/18 | 1,180 | 1,180 | 1,120 | 1,120 | -30 | -2.6% | 3,100 |
| 2002/11/15 | 1,120 | 1,150 | 1,120 | 1,150 | +30 | +2.7% | 3,700 |
| 2002/11/14 | 1,210 | 1,210 | 1,110 | 1,120 | -80 | -6.7% | 3,000 |
| 2002/11/13 | 1,250 | 1,250 | 1,200 | 1,200 | -20 | -1.6% | 1,700 |
| 2002/11/12 | 1,220 | 1,230 | 1,210 | 1,220 | -40 | -3.2% | 2,700 |
| 2002/11/11 | 1,300 | 1,300 | 1,260 | 1,260 | -30 | -2.3% | 1,100 |
| 2002/11/08 | 1,290 | 1,300 | 1,280 | 1,290 | -50 | -3.7% | 1,900 |
| 2002/11/07 | 1,300 | 1,340 | 1,300 | 1,340 | +30 | +2.3% | 500 |
| 2002/11/06 | 1,300 | 1,310 | 1,300 | 1,310 | -40 | -3% | 1,100 |
| 2002/11/05 | 1,280 | 1,350 | 1,280 | 1,350 | +50 | +3.8% | 700 |
| 2002/11/01 | 1,310 | 1,310 | 1,290 | 1,300 | ±0 | ±0% | 2,700 |
| 2002/10/31 | 1,370 | 1,370 | 1,300 | 1,300 | -20 | -1.5% | 2,600 |
| 2002/10/30 | 1,310 | 1,330 | 1,310 | 1,320 | -10 | -0.8% | 700 |
| 2002/10/29 | 1,320 | 1,350 | 1,310 | 1,330 | -40 | -2.9% | 2,200 |
| 2002/10/28 | 1,300 | 1,370 | 1,300 | 1,370 | +10 | +0.7% | 2,400 |
| 2002/10/25 | 1,390 | 1,390 | 1,350 | 1,360 | +20 | +1.5% | 2,400 |
| 2002/10/24 | 1,370 | 1,370 | 1,330 | 1,340 | ±0 | ±0% | 1,100 |
| 2002/10/23 | 1,360 | 1,400 | 1,340 | 1,340 | -50 | -3.6% | 3,300 |
| 2002/10/22 | 1,460 | 1,460 | 1,380 | 1,390 | -30 | -2.1% | 5,300 |
| 2002/10/21 | 1,450 | 1,460 | 1,360 | 1,420 | -70 | -4.7% | 8,500 |
| 2002/10/18 | 1,230 | 1,490 | 1,200 | 1,490 | +270 | +22.1% | 23,000 |
| 2002/10/17 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 2,000 |
| 2002/10/16 | 1,230 | 1,270 | 1,220 | 1,230 | +20 | +1.7% | 7,200 |
| 2002/10/15 | 1,200 | 1,230 | 1,200 | 1,210 | +10 | +0.8% | 7,000 |
| 2002/10/11 | 1,180 | 1,210 | 1,180 | 1,200 | +30 | +2.6% | 2,800 |
| 2002/10/10 | 1,200 | 1,200 | 1,150 | 1,170 | -20 | -1.7% | 2,600 |
| 2002/10/09 | 1,210 | 1,210 | 1,190 | 1,190 | ±0 | ±0% | 3,100 |
| 2002/10/08 | 1,150 | 1,200 | 1,150 | 1,190 | -50 | -4% | 2,700 |
| 2002/10/07 | 1,260 | 1,270 | 1,220 | 1,240 | -50 | -3.9% | 2,300 |
| 2002/10/04 | 1,300 | 1,330 | 1,290 | 1,290 | -10 | -0.8% | 3,800 |
| 2002/10/03 | 1,340 | 1,340 | 1,300 | 1,300 | -50 | -3.7% | 5,600 |
| 2002/10/02 | 1,380 | 1,390 | 1,350 | 1,350 | ±0 | ±0% | 6,300 |
| 2002/10/01 | 1,370 | 1,380 | 1,330 | 1,350 | -50 | -3.6% | 5,500 |
| 2002/09/30 | 1,500 | 1,500 | 1,400 | 1,400 | -50 | -3.4% | 1,700 |
| 2002/09/27 | 1,430 | 1,480 | 1,430 | 1,450 | +10 | +0.7% | 2,400 |
| 2002/09/26 | 1,410 | 1,440 | 1,410 | 1,440 | +40 | +2.9% | 2,200 |
| 2002/09/25 | 1,460 | 1,470 | 1,400 | 1,400 | -50 | -3.4% | 3,400 |
| 2002/09/24 | 1,450 | 1,460 | 1,440 | 1,450 | +10 | +0.7% | 2,900 |
| 2002/09/20 | 1,430 | 1,450 | 1,430 | 1,440 | -30 | -2% | 5,400 |
| 2002/09/19 | 1,520 | 1,530 | 1,470 | 1,470 | -40 | -2.6% | 4,900 |
| 2002/09/18 | 1,510 | 1,510 | 1,480 | 1,510 | -30 | -1.9% | 3,300 |
| 2002/09/17 | 1,500 | 1,540 | 1,490 | 1,540 | +60 | +4.1% | 2,200 |
5551～
5600
件表示中 / 7006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 | 83,000円 | -1.9% | +47.1% | 2.41% | 68.15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 |
| 昭和鉄 | 386,000円 | +5.4% | -18.0% | 2.59% | 4.24倍 | 0.34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 |
| トーアミ | 53,400円 | +10.5% | - | 3.00% | 18.02倍 | 0.28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 |
| オーネックス | 197,800円 | +10.8% | +661.0% | - | - | - |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| アルメタックス | 27,600円 | +10.9% | - | 2.90% | 21.43倍 | 0.31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
