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 |
|---|---|---|---|---|---|---|---|
| 2002/10/04 | 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 |
| 2002/09/13 | 1,500 | 1,540 | 1,450 | 1,480 | -60 | -3.9% | 5,000 |
| 2002/09/12 | 1,400 | 1,540 | 1,400 | 1,540 | +140 | +10% | 17,900 |
| 2002/09/11 | 1,380 | 1,430 | 1,380 | 1,400 | +20 | +1.4% | 2,900 |
| 2002/09/10 | 1,400 | 1,400 | 1,360 | 1,380 | -20 | -1.4% | 3,500 |
| 2002/09/09 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 2,600 |
| 2002/09/06 | 1,410 | 1,410 | 1,370 | 1,400 | -10 | -0.7% | 1,400 |
| 2002/09/05 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 2,600 |
| 2002/09/04 | 1,420 | 1,420 | 1,350 | 1,410 | -30 | -2.1% | 2,100 |
| 2002/09/03 | 1,400 | 1,450 | 1,400 | 1,440 | +40 | +2.9% | 4,000 |
| 2002/09/02 | 1,470 | 1,470 | 1,400 | 1,400 | -60 | -4.1% | 13,000 |
| 2002/08/30 | 1,490 | 1,500 | 1,460 | 1,460 | -30 | -2% | 3,200 |
| 2002/08/29 | 1,500 | 1,500 | 1,480 | 1,490 | -10 | -0.7% | 1,900 |
| 2002/08/28 | 1,540 | 1,540 | 1,500 | 1,500 | -50 | -3.2% | 6,100 |
| 2002/08/27 | 1,590 | 1,590 | 1,550 | 1,550 | -30 | -1.9% | 2,300 |
| 2002/08/26 | 1,560 | 1,610 | 1,550 | 1,580 | -60 | -3.7% | 9,400 |
| 2002/08/23 | 1,640 | 1,640 | 1,600 | 1,640 | ±0 | ±0% | 2,200 |
| 2002/08/22 | 1,610 | 1,640 | 1,560 | 1,640 | ±0 | ±0% | 5,200 |
| 2002/08/21 | 1,680 | 1,680 | 1,600 | 1,640 | -40 | -2.4% | 2,900 |
| 2002/08/20 | 1,690 | 1,690 | 1,650 | 1,680 | -10 | -0.6% | 3,000 |
| 2002/08/19 | 1,710 | 1,710 | 1,690 | 1,690 | -20 | -1.2% | 1,800 |
| 2002/08/16 | 1,770 | 1,770 | 1,710 | 1,710 | +10 | +0.6% | 1,100 |
| 2002/08/15 | 1,720 | 1,740 | 1,700 | 1,700 | -50 | -2.9% | 1,000 |
| 2002/08/14 | 1,730 | 1,750 | 1,710 | 1,750 | +40 | +2.3% | 1,300 |
| 2002/08/13 | 1,710 | 1,730 | 1,710 | 1,710 | -40 | -2.3% | 400 |
| 2002/08/12 | 1,750 | 1,750 | 1,700 | 1,750 | +30 | +1.7% | 1,700 |
| 2002/08/09 | 1,730 | 1,740 | 1,720 | 1,720 | -50 | -2.8% | 1,400 |
| 2002/08/08 | 1,730 | 1,780 | 1,730 | 1,770 | +20 | +1.1% | 2,000 |
| 2002/08/07 | 1,740 | 1,750 | 1,730 | 1,750 | +70 | +4.2% | 3,100 |
| 2002/08/06 | 1,750 | 1,750 | 1,680 | 1,680 | -90 | -5.1% | 3,400 |
| 2002/08/05 | 1,770 | 1,800 | 1,760 | 1,770 | -10 | -0.6% | 5,100 |
| 2002/08/02 | 1,770 | 1,800 | 1,750 | 1,780 | +10 | +0.6% | 4,300 |
| 2002/08/01 | 1,760 | 1,770 | 1,760 | 1,770 | +10 | +0.6% | 1,700 |
| 2002/07/31 | 1,830 | 1,830 | 1,750 | 1,760 | +30 | +1.7% | 2,100 |
| 2002/07/30 | 1,760 | 1,780 | 1,730 | 1,730 | +10 | +0.6% | 3,500 |
| 2002/07/29 | 1,730 | 1,730 | 1,720 | 1,720 | -10 | -0.6% | 2,100 |
| 2002/07/26 | 1,780 | 1,780 | 1,730 | 1,730 | -90 | -4.9% | 2,200 |
| 2002/07/25 | 1,820 | 1,850 | 1,820 | 1,820 | +50 | +2.8% | 7,000 |
5551～
5600
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
