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 |
|---|---|---|---|---|---|---|---|
| 2002/03/28 | 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 |
| 2002/02/12 | 1,110 | 1,130 | 1,110 | 1,130 | +30 | +2.7% | 4,000 |
| 2002/02/08 | 1,110 | 1,120 | 1,080 | 1,100 | ±0 | ±0% | 3,400 |
| 2002/02/07 | 1,100 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 2,500 |
| 2002/02/06 | 1,150 | 1,150 | 1,100 | 1,100 | -60 | -5.2% | 2,300 |
| 2002/02/05 | 1,150 | 1,160 | 1,130 | 1,160 | ±0 | ±0% | 1,300 |
| 2002/02/04 | 1,220 | 1,220 | 1,160 | 1,160 | -60 | -4.9% | 400 |
| 2002/02/01 | 1,220 | 1,220 | 1,160 | 1,220 | +20 | +1.7% | 1,200 |
| 2002/01/31 | 1,160 | 1,200 | 1,160 | 1,200 | +50 | +4.3% | 2,100 |
| 2002/01/30 | 1,140 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 800 |
| 2002/01/29 | 1,180 | 1,180 | 1,150 | 1,150 | +20 | +1.8% | 3,600 |
| 2002/01/28 | 1,230 | 1,240 | 1,130 | 1,130 | -120 | -9.6% | 3,700 |
| 2002/01/25 | 1,240 | 1,250 | 1,190 | 1,250 | +50 | +4.2% | 2,900 |
| 2002/01/24 | 1,200 | 1,200 | 1,180 | 1,200 | +40 | +3.4% | 1,900 |
| 2002/01/23 | 1,190 | 1,220 | 1,160 | 1,160 | -40 | -3.3% | 2,800 |
| 2002/01/22 | 1,200 | 1,250 | 1,180 | 1,200 | +10 | +0.8% | 4,800 |
| 2002/01/21 | 1,270 | 1,270 | 1,180 | 1,190 | +10 | +0.8% | 2,900 |
| 2002/01/18 | 1,180 | 1,230 | 1,180 | 1,180 | -20 | -1.7% | 3,300 |
| 2002/01/17 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2002/01/16 | 1,210 | 1,210 | 1,150 | 1,200 | -100 | -7.7% | 1,200 |
5751～
5800
件表示中 / 7038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 | 153,200円 | +1.6% | +311.8% | 1.31% | 20.96倍 | 0.78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 |
| 日創Ｇ | 111,200円 | +27.7% | +0.4% | 3.60% | 7.81倍 | 0.57倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| ＪＴＥＣＣＯＲＰ | 124,100円 | +37.9% | +168.6% | 0.00% | 42.50倍 | 2.63倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| ＫＴＣ | 252,200円 | +16.3% | +4.8% | 3.17% | 8.71倍 | 0.50倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| アトムリビン | 140,100円 | +2.0% | -28.7% | 2.14% | 20.70倍 | 0.54倍 |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
市場注目の銘柄
チャート関連のコラム
