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 |
|---|---|---|---|---|---|---|---|
| 1999/05/26 | 2,900 | 3,010 | 2,900 | 2,980 | +50 | +1.7% | 5,000 |
| 1999/05/25 | 3,040 | 3,040 | 2,930 | 2,930 | -80 | -2.7% | 6,000 |
| 1999/05/24 | 3,100 | 3,100 | 3,010 | 3,010 | -40 | -1.3% | 4,000 |
| 1999/05/21 | 3,040 | 3,050 | 3,040 | 3,050 | -40 | -1.3% | 1,100 |
| 1999/05/20 | 3,060 | 3,100 | 3,000 | 3,090 | ±0 | ±0% | 2,400 |
| 1999/05/19 | 3,190 | 3,190 | 3,000 | 3,090 | -110 | -3.4% | 2,000 |
| 1999/05/18 | 3,220 | 3,300 | 3,200 | 3,200 | +30 | +0.9% | 2,400 |
| 1999/05/17 | 3,200 | 3,210 | 3,160 | 3,170 | -130 | -3.9% | 3,100 |
| 1999/05/14 | 3,300 | 3,400 | 3,300 | 3,300 | -200 | -5.7% | 4,000 |
| 1999/05/13 | 3,550 | 3,550 | 3,360 | 3,500 | -50 | -1.4% | 6,100 |
| 1999/05/12 | 3,300 | 3,600 | 3,250 | 3,550 | +350 | +10.9% | 15,500 |
| 1999/05/11 | 3,250 | 3,300 | 3,180 | 3,200 | -50 | -1.5% | 4,400 |
| 1999/05/10 | 3,220 | 3,300 | 3,220 | 3,250 | +50 | +1.6% | 2,300 |
| 1999/05/07 | 3,250 | 3,260 | 3,200 | 3,200 | +20 | +0.6% | 4,600 |
| 1999/05/06 | 3,200 | 3,250 | 3,180 | 3,180 | +80 | +2.6% | 4,100 |
| 1999/04/30 | 3,010 | 3,100 | 3,010 | 3,100 | +100 | +3.3% | 3,600 |
| 1999/04/28 | 2,920 | 3,000 | 2,920 | 3,000 | +80 | +2.7% | 900 |
| 1999/04/27 | 2,930 | 2,980 | 2,910 | 2,920 | +10 | +0.3% | 1,500 |
| 1999/04/26 | 3,050 | 3,050 | 2,900 | 2,910 | +10 | +0.3% | 2,300 |
| 1999/04/23 | 2,840 | 2,900 | 2,830 | 2,900 | +90 | +3.2% | 1,100 |
| 1999/04/22 | 2,910 | 2,920 | 2,810 | 2,810 | -90 | -3.1% | 1,500 |
| 1999/04/21 | 2,900 | 2,940 | 2,900 | 2,900 | ±0 | ±0% | 3,400 |
| 1999/04/20 | 2,980 | 2,980 | 2,900 | 2,900 | -20 | -0.7% | 1,700 |
| 1999/04/19 | 3,050 | 3,100 | 2,900 | 2,920 | -130 | -4.3% | 1,200 |
| 1999/04/16 | 3,100 | 3,100 | 3,050 | 3,050 | -30 | -1% | 2,000 |
| 1999/04/15 | 3,000 | 3,150 | 3,000 | 3,080 | +80 | +2.7% | 1,600 |
| 1999/04/14 | 3,100 | 3,100 | 3,000 | 3,000 | -100 | -3.2% | 1,900 |
| 1999/04/13 | 3,050 | 3,110 | 3,050 | 3,100 | -100 | -3.1% | 600 |
| 1999/04/12 | 3,250 | 3,280 | 3,200 | 3,200 | -50 | -1.5% | 2,100 |
| 1999/04/09 | 3,300 | 3,350 | 3,250 | 3,250 | ±0 | ±0% | 3,700 |
| 1999/04/08 | 3,280 | 3,300 | 3,210 | 3,250 | +50 | +1.6% | 2,300 |
| 1999/04/07 | 3,280 | 3,280 | 3,200 | 3,200 | -80 | -2.4% | 2,300 |
| 1999/04/06 | 3,200 | 3,300 | 3,200 | 3,280 | +230 | +7.5% | 4,100 |
| 1999/04/05 | 2,950 | 3,050 | 2,950 | 3,050 | +100 | +3.4% | 3,000 |
| 1999/04/02 | 2,950 | 2,990 | 2,900 | 2,950 | ±0 | ±0% | 2,400 |
| 1999/04/01 | 2,950 | 2,950 | 2,850 | 2,950 | ±0 | ±0% | 3,500 |
| 1999/03/31 | 3,000 | 3,000 | 2,950 | 2,950 | ±0 | ±0% | 3,100 |
| 1999/03/30 | 2,980 | 2,980 | 2,950 | 2,950 | +10 | +0.3% | 1,900 |
| 1999/03/29 | 2,900 | 2,950 | 2,900 | 2,940 | +90 | +3.2% | 3,400 |
| 1999/03/26 | 2,910 | 2,910 | 2,830 | 2,850 | +88.1 | +3.2% | 3,800 |
| 1999/03/25 | 2,761.9 | 2,771.4 | 2,742.9 | 2,761.9 | ±0 | ±0% | 4,305 |
| 1999/03/24 | 2,761.9 | 2,761.9 | 2,714.3 | 2,761.9 | ±0 | ±0% | 2,310 |
| 1999/03/23 | 2,761.9 | 2,800 | 2,714.3 | 2,761.9 | +114.3 | +4.3% | 3,465 |
| 1999/03/19 | 2,619 | 2,666.7 | 2,619 | 2,647.6 | +28.6 | +1.1% | 1,365 |
| 1999/03/18 | 2,628.6 | 2,742.9 | 2,609.5 | 2,619 | -133.4 | -4.8% | 3,465 |
| 1999/03/17 | 2,761.9 | 2,761.9 | 2,619 | 2,752.4 | -9.5 | -0.3% | 3,045 |
| 1999/03/16 | 2,742.9 | 2,761.9 | 2,714.3 | 2,761.9 | +57.1 | +2.1% | 4,305 |
| 1999/03/15 | 2,657.1 | 2,704.8 | 2,619 | 2,704.8 | +85.8 | +3.3% | 3,675 |
| 1999/03/12 | 2,638.1 | 2,638.1 | 2,619 | 2,619 | ±0 | ±0% | 1,470 |
| 1999/03/11 | 2,619 | 2,666.7 | 2,619 | 2,619 | ±0 | ±0% | 1,470 |
6451～
6500
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 | 155,300円 | +1.6% | +311.8% | 1.29% | 21.25倍 | 0.79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 | 110,300円 | +27.7% | +0.4% | 3.63% | 7.75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 | 126,300円 | +37.9% | +168.6% | 0.00% | 43.25倍 | 2.68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 | 247,000円 | +16.3% | +4.8% | 3.24% | 8.53倍 | 0.49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 | 143,000円 | +2.0% | -28.7% | 2.10% | 21.13倍 | 0.55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
