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 |
|---|---|---|---|---|---|---|---|
| 2002/04/24 | 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 |
| 2002/02/28 | 1,300 | 1,370 | 1,290 | 1,310 | +30 | +2.3% | 9,300 |
| 2002/02/27 | 1,400 | 1,410 | 1,280 | 1,280 | -130 | -9.2% | 25,000 |
| 2002/02/26 | 1,200 | 1,490 | 1,200 | 1,410 | +260 | +22.6% | 34,300 |
| 2002/02/25 | 1,090 | 1,150 | 1,090 | 1,150 | +60 | +5.5% | 11,400 |
| 2002/02/22 | 1,090 | 1,100 | 1,090 | 1,090 | +10 | +0.9% | 5,100 |
| 2002/02/21 | 1,090 | 1,120 | 1,080 | 1,080 | +10 | +0.9% | 1,800 |
| 2002/02/20 | 1,080 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 3,300 |
| 2002/02/19 | 1,110 | 1,110 | 1,090 | 1,090 | ±0 | ±0% | 300 |
| 2002/02/18 | 1,110 | 1,110 | 1,090 | 1,090 | -10 | -0.9% | 3,800 |
| 2002/02/15 | 1,130 | 1,130 | 1,100 | 1,100 | -20 | -1.8% | 3,000 |
| 2002/02/14 | 1,120 | 1,140 | 1,120 | 1,120 | ±0 | ±0% | 2,900 |
| 2002/02/13 | 1,140 | 1,140 | 1,120 | 1,120 | -10 | -0.9% | 2,300 |
5701～
5750
件表示中 / 7007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 | 83,500円 | -1.9% | +47.1% | 2.40% | 68.56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 |
| ファインシンター | 87,900円 | -1.7% | +5.9% | 2.84% | 18.82倍 | 0.27倍 |
|
トヨタ系。粉末冶金部品メーカーで自動車向けが９割。小型油圧機器類、鉄道車両用部品も製造 |
| パワーファス | 19,600円 | +5.8% | -72.7% | 2.55% | 32.94倍 | 1.23倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| 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 |
市場注目の銘柄
チャート関連のコラム
