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 |
|---|---|---|---|---|---|---|---|
| 1998/10/12 | 2,142.9 | 2,238.1 | 2,142.9 | 2,190.5 | +85.7 | +4.1% | 2,415 |
| 1998/10/09 | 2,190.5 | 2,190.5 | 2,104.8 | 2,104.8 | -85.7 | -3.9% | 1,050 |
| 1998/10/08 | 2,142.9 | 2,190.5 | 2,142.9 | 2,190.5 | ±0 | ±0% | 735 |
| 1998/10/07 | 2,085.7 | 2,190.5 | 2,085.7 | 2,190.5 | +9.5 | +0.4% | 1,365 |
| 1998/10/06 | 2,085.7 | 2,181 | 2,085.7 | 2,181 | +95.3 | +4.6% | 420 |
| 1998/10/05 | 2,190.5 | 2,190.5 | 2,076.2 | 2,085.7 | +19 | +0.9% | 1,155 |
| 1998/10/02 | 2,047.6 | 2,142.9 | 2,000 | 2,066.7 | +9.6 | +0.5% | 735 |
| 1998/10/01 | 2,142.9 | 2,142.9 | 2,057.1 | 2,057.1 | -228.6 | -10% | 1,470 |
| 1998/09/30 | 2,371.4 | 2,371.4 | 2,190.5 | 2,285.7 | ±0 | ±0% | 2,520 |
| 1998/09/29 | 2,285.7 | 2,285.7 | 2,285.7 | 2,285.7 | -114.3 | -4.8% | 210 |
| 1998/09/28 | 2,314.3 | 2,409.5 | 2,314.3 | 2,400 | +114.3 | +5% | 1,470 |
| 1998/09/25 | 2,457.1 | 2,457.1 | 2,285.7 | 2,285.7 | -38.1 | -1.6% | 2,835 |
| 1998/09/24 | 2,142.9 | 2,323.8 | 2,142.9 | 2,323.8 | +228.6 | +10.9% | 1,995 |
| 1998/09/22 | 2,152.4 | 2,152.4 | 2,095.2 | 2,095.2 | -57.2 | -2.7% | 735 |
| 1998/09/21 | 2,142.9 | 2,152.4 | 2,142.9 | 2,152.4 | +9.5 | +0.4% | 525 |
| 1998/09/18 | 2,104.8 | 2,142.9 | 2,095.2 | 2,142.9 | +47.7 | +2.3% | 840 |
| 1998/09/17 | 2,133.3 | 2,133.3 | 2,095.2 | 2,095.2 | -47.7 | -2.2% | 840 |
| 1998/09/16 | 2,104.8 | 2,142.9 | 2,104.8 | 2,142.9 | - | - | 315 |
| 1998/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/11 | 2,095.2 | 2,095.2 | 2,047.6 | 2,047.6 | -142.9 | -6.5% | 1,680 |
| 1998/09/10 | 2,200 | 2,200 | 2,190.5 | 2,190.5 | -9.5 | -0.4% | 1,155 |
| 1998/09/09 | 2,200 | 2,209.5 | 2,200 | 2,200 | +9.5 | +0.4% | 630 |
| 1998/09/08 | 2,276.2 | 2,276.2 | 2,095.2 | 2,190.5 | +142.9 | +7% | 735 |
| 1998/09/07 | 2,190.5 | 2,190.5 | 2,047.6 | 2,047.6 | -142.9 | -6.5% | 1,260 |
| 1998/09/04 | 2,219 | 2,219 | 2,190.5 | 2,190.5 | -19 | -0.9% | 2,940 |
| 1998/09/03 | 2,381 | 2,381 | 2,209.5 | 2,209.5 | -76.2 | -3.3% | 2,310 |
| 1998/09/02 | 2,333.3 | 2,381 | 2,285.7 | 2,285.7 | ±0 | ±0% | 1,995 |
| 1998/09/01 | 2,285.7 | 2,285.7 | 2,200 | 2,285.7 | ±0 | ±0% | 1,155 |
| 1998/08/31 | 2,333.3 | 2,333.3 | 2,200 | 2,285.7 | -47.6 | -2% | 1,260 |
| 1998/08/28 | 2,381 | 2,381 | 2,190.5 | 2,333.3 | -95.3 | -3.9% | 3,780 |
| 1998/08/27 | 2,523.8 | 2,523.8 | 2,428.6 | 2,428.6 | -142.8 | -5.6% | 3,255 |
| 1998/08/26 | 2,657.1 | 2,676.2 | 2,485.7 | 2,571.4 | -95.3 | -3.6% | 1,470 |
| 1998/08/25 | 2,733.3 | 2,733.3 | 2,523.8 | 2,666.7 | +123.8 | +4.9% | 1,785 |
| 1998/08/24 | 2,571.4 | 2,571.4 | 2,542.9 | 2,542.9 | -19 | -0.7% | 945 |
| 1998/08/21 | 2,571.4 | 2,571.4 | 2,561.9 | 2,561.9 | -19.1 | -0.7% | 735 |
| 1998/08/20 | 2,657.1 | 2,657.1 | 2,581 | 2,581 | +19.1 | +0.7% | 1,050 |
| 1998/08/19 | 2,581 | 2,581 | 2,561.9 | 2,561.9 | -57.1 | -2.2% | 1,155 |
| 1998/08/18 | 2,647.6 | 2,647.6 | 2,552.4 | 2,619 | +85.7 | +3.4% | 420 |
| 1998/08/17 | 2,533.3 | 2,533.3 | 2,533.3 | 2,533.3 | -9.6 | -0.4% | 210 |
| 1998/08/14 | 2,638.1 | 2,685.7 | 2,542.9 | 2,542.9 | -47.6 | -1.8% | 1,365 |
| 1998/08/13 | 2,600 | 2,647.6 | 2,590.5 | 2,590.5 | +9.5 | +0.4% | 945 |
| 1998/08/12 | 2,666.7 | 2,666.7 | 2,523.8 | 2,581 | -85.7 | -3.2% | 1,785 |
| 1998/08/11 | 2,695.2 | 2,714.3 | 2,666.7 | 2,666.7 | -47.6 | -1.8% | 2,520 |
| 1998/08/10 | 2,685.7 | 2,714.3 | 2,666.7 | 2,714.3 | -9.5 | -0.3% | 1,050 |
| 1998/08/07 | 2,800 | 2,800 | 2,723.8 | 2,723.8 | -9.5 | -0.3% | 1,470 |
| 1998/08/06 | 2,733.3 | 2,733.3 | 2,733.3 | 2,733.3 | ±0 | ±0% | 315 |
| 1998/08/05 | 2,771.4 | 2,771.4 | 2,733.3 | 2,733.3 | -38.1 | -1.4% | 1,260 |
| 1998/08/04 | 2,876.2 | 2,876.2 | 2,771.4 | 2,771.4 | -114.3 | -4% | 630 |
| 1998/08/03 | 2,952.4 | 2,952.4 | 2,885.7 | 2,885.7 | -104.8 | -3.5% | 1,260 |
| 1998/07/31 | 2,942.9 | 3,028.6 | 2,904.8 | 2,990.5 | +209.5 | +7.5% | 5,040 |
6601～
6650
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
