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 |
|---|---|---|---|---|---|---|---|
| 2002/05/15 | 1,260 | 1,290 | 1,250 | 1,290 | +40 | +3.2% | 1,200 |
| 2002/05/14 | 1,290 | 1,290 | 1,250 | 1,250 | ±0 | ±0% | 1,900 |
| 2002/05/13 | 1,270 | 1,280 | 1,250 | 1,250 | -10 | -0.8% | 700 |
| 2002/05/10 | 1,270 | 1,290 | 1,250 | 1,260 | -10 | -0.8% | 2,000 |
| 2002/05/09 | 1,280 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 1,400 |
| 2002/05/08 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 700 |
| 2002/05/07 | 1,290 | 1,290 | 1,250 | 1,250 | ±0 | ±0% | 500 |
| 2002/05/02 | 1,300 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 1,300 |
| 2002/05/01 | 1,280 | 1,300 | 1,260 | 1,300 | ±0 | ±0% | 1,500 |
| 2002/04/30 | 1,250 | 1,300 | 1,250 | 1,300 | +20 | +1.6% | 2,000 |
| 2002/04/26 | 1,280 | 1,330 | 1,270 | 1,280 | +20 | +1.6% | 2,000 |
| 2002/04/25 | 1,270 | 1,340 | 1,260 | 1,260 | -80 | -6% | 5,900 |
| 2002/04/24 | 1,290 | 1,340 | 1,280 | 1,340 | +60 | +4.7% | 2,900 |
| 2002/04/23 | 1,290 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 2,500 |
| 2002/04/22 | 1,280 | 1,300 | 1,280 | 1,290 | -10 | -0.8% | 800 |
| 2002/04/19 | 1,300 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 800 |
| 2002/04/18 | 1,350 | 1,350 | 1,300 | 1,300 | -30 | -2.3% | 1,000 |
| 2002/04/17 | 1,280 | 1,330 | 1,270 | 1,330 | +80 | +6.4% | 700 |
| 2002/04/16 | 1,240 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 800 |
| 2002/04/15 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 3,400 |
| 2002/04/12 | 1,300 | 1,300 | 1,280 | 1,280 | -30 | -2.3% | 1,000 |
| 2002/04/11 | 1,290 | 1,310 | 1,290 | 1,310 | +30 | +2.3% | 700 |
| 2002/04/10 | 1,320 | 1,320 | 1,270 | 1,280 | -50 | -3.8% | 1,300 |
| 2002/04/09 | 1,330 | 1,340 | 1,330 | 1,330 | +10 | +0.8% | 4,300 |
| 2002/04/08 | 1,360 | 1,360 | 1,320 | 1,320 | -50 | -3.6% | 600 |
| 2002/04/05 | 1,320 | 1,370 | 1,320 | 1,370 | +20 | +1.5% | 900 |
| 2002/04/04 | 1,310 | 1,360 | 1,310 | 1,350 | +70 | +5.5% | 900 |
| 2002/04/03 | 1,270 | 1,310 | 1,270 | 1,280 | -90 | -6.6% | 1,300 |
| 2002/04/02 | 1,310 | 1,370 | 1,250 | 1,370 | +60 | +4.6% | 4,900 |
| 2002/04/01 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 300 |
| 2002/03/29 | 1,340 | 1,370 | 1,310 | 1,310 | -40 | -3% | 3,400 |
| 2002/03/28 | 1,390 | 1,390 | 1,350 | 1,350 | -40 | -2.9% | 2,800 |
| 2002/03/27 | 1,430 | 1,430 | 1,390 | 1,390 | -40 | -2.8% | 2,500 |
| 2002/03/26 | 1,400 | 1,430 | 1,390 | 1,430 | +60 | +4.4% | 5,000 |
| 2002/03/25 | 1,390 | 1,390 | 1,350 | 1,370 | +30 | +2.2% | 10,500 |
| 2002/03/22 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 2,800 |
| 2002/03/20 | 1,360 | 1,370 | 1,300 | 1,340 | -60 | -4.3% | 7,700 |
| 2002/03/19 | 1,400 | 1,400 | 1,390 | 1,400 | +50 | +3.7% | 2,600 |
| 2002/03/18 | 1,350 | 1,380 | 1,350 | 1,350 | -10 | -0.7% | 2,100 |
| 2002/03/15 | 1,400 | 1,400 | 1,350 | 1,360 | ±0 | ±0% | 5,400 |
| 2002/03/14 | 1,360 | 1,360 | 1,360 | 1,360 | -20 | -1.4% | 1,400 |
| 2002/03/13 | 1,320 | 1,380 | 1,300 | 1,380 | -20 | -1.4% | 6,900 |
| 2002/03/12 | 1,420 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 2,500 |
| 2002/03/11 | 1,360 | 1,410 | 1,340 | 1,410 | +90 | +6.8% | 5,500 |
| 2002/03/08 | 1,350 | 1,360 | 1,310 | 1,320 | -30 | -2.2% | 4,700 |
| 2002/03/07 | 1,320 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 2,300 |
| 2002/03/06 | 1,370 | 1,380 | 1,320 | 1,320 | -60 | -4.3% | 3,300 |
| 2002/03/05 | 1,410 | 1,410 | 1,330 | 1,380 | +20 | +1.5% | 6,100 |
| 2002/03/04 | 1,450 | 1,450 | 1,360 | 1,360 | +10 | +0.7% | 7,200 |
| 2002/03/01 | 1,330 | 1,390 | 1,310 | 1,350 | +40 | +3.1% | 11,000 |
5651～
5700
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
