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 |
|---|---|---|---|---|---|---|---|
| 2002/02/12 | 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 |
| 2002/01/15 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2002/01/11 | 1,330 | 1,330 | 1,250 | 1,300 | -50 | -3.7% | 1,900 |
| 2002/01/10 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,300 |
| 2002/01/09 | 1,250 | 1,350 | 1,250 | 1,350 | +50 | +3.8% | 800 |
| 2002/01/08 | 1,300 | 1,300 | 1,220 | 1,300 | +30 | +2.4% | 1,500 |
| 2002/01/07 | 1,250 | 1,270 | 1,250 | 1,270 | -100 | -7.3% | 300 |
| 2002/01/04 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 200 |
| 2001/12/28 | 1,370 | 1,410 | 1,350 | 1,370 | +100 | +7.9% | 4,400 |
| 2001/12/27 | 1,320 | 1,320 | 1,230 | 1,270 | +60 | +5% | 1,300 |
| 2001/12/26 | 1,220 | 1,220 | 1,210 | 1,210 | -90 | -6.9% | 500 |
| 2001/12/25 | 1,320 | 1,320 | 1,180 | 1,300 | +130 | +11.1% | 3,600 |
| 2001/12/21 | 1,180 | 1,180 | 1,110 | 1,170 | +70 | +6.4% | 1,900 |
| 2001/12/20 | 1,030 | 1,100 | 1,020 | 1,100 | +50 | +4.8% | 3,700 |
| 2001/12/19 | 1,150 | 1,200 | 1,010 | 1,050 | -150 | -12.5% | 8,700 |
| 2001/12/18 | 1,320 | 1,320 | 1,200 | 1,200 | -120 | -9.1% | 2,600 |
| 2001/12/17 | 1,380 | 1,380 | 1,320 | 1,320 | -70 | -5% | 1,900 |
| 2001/12/14 | 1,380 | 1,390 | 1,380 | 1,390 | -10 | -0.7% | 1,400 |
| 2001/12/13 | 1,410 | 1,420 | 1,400 | 1,400 | -30 | -2.1% | 900 |
| 2001/12/12 | 1,410 | 1,430 | 1,400 | 1,430 | +20 | +1.4% | 1,300 |
| 2001/12/11 | 1,410 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 900 |
| 2001/12/10 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 300 |
| 2001/12/07 | 1,420 | 1,450 | 1,410 | 1,410 | +10 | +0.7% | 1,000 |
| 2001/12/06 | 1,390 | 1,450 | 1,390 | 1,400 | +10 | +0.7% | 600 |
| 2001/12/05 | 1,390 | 1,400 | 1,390 | 1,390 | +10 | +0.7% | 1,200 |
| 2001/12/04 | 1,420 | 1,420 | 1,380 | 1,380 | -20 | -1.4% | 2,300 |
| 2001/12/03 | 1,500 | 1,500 | 1,400 | 1,400 | -110 | -7.3% | 3,000 |
| 2001/11/30 | 1,520 | 1,520 | 1,510 | 1,510 | ±0 | ±0% | 1,700 |
| 2001/11/29 | 1,510 | 1,510 | 1,500 | 1,510 | -30 | -1.9% | 2,400 |
| 2001/11/28 | 1,530 | 1,550 | 1,530 | 1,540 | -40 | -2.5% | 1,100 |
| 2001/11/27 | 1,600 | 1,600 | 1,570 | 1,580 | ±0 | ±0% | 1,000 |
| 2001/11/26 | 1,580 | 1,580 | 1,550 | 1,580 | -20 | -1.3% | 4,600 |
5751～
5800
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
