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 |
|---|---|---|---|---|---|---|---|
| 1997/08/07 | 3,485.7 | 3,571.4 | 3,476.2 | 3,571.4 | +95.2 | +2.7% | 945 |
| 1997/08/06 | 3,438.1 | 3,476.2 | 3,409.5 | 3,476.2 | +47.6 | +1.4% | 1,680 |
| 1997/08/05 | 3,476.2 | 3,485.7 | 3,428.6 | 3,428.6 | -95.2 | -2.7% | 2,625 |
| 1997/08/04 | 3,571.4 | 3,619 | 3,523.8 | 3,523.8 | -95.2 | -2.6% | 1,680 |
| 1997/08/01 | 3,628.6 | 3,628.6 | 3,619 | 3,619 | -9.6 | -0.3% | 1,470 |
| 1997/07/31 | 3,714.3 | 3,714.3 | 3,628.6 | 3,628.6 | -38.1 | -1% | 2,205 |
| 1997/07/30 | 3,666.7 | 3,666.7 | 3,619 | 3,666.7 | -9.5 | -0.3% | 1,365 |
| 1997/07/29 | 3,695.2 | 3,695.2 | 3,619 | 3,676.2 | +9.5 | +0.3% | 2,100 |
| 1997/07/28 | 3,761.9 | 3,761.9 | 3,666.7 | 3,666.7 | -47.6 | -1.3% | 2,625 |
| 1997/07/25 | 3,781 | 3,781 | 3,714.3 | 3,714.3 | -47.6 | -1.3% | 1,890 |
| 1997/07/24 | 3,800 | 3,800 | 3,761.9 | 3,761.9 | -38.1 | -1% | 1,680 |
| 1997/07/23 | 3,742.9 | 3,800 | 3,657.1 | 3,800 | +66.7 | +1.8% | 3,570 |
| 1997/07/22 | 3,942.9 | 3,942.9 | 3,733.3 | 3,733.3 | -171.5 | -4.4% | 2,205 |
| 1997/07/18 | 3,971.4 | 4,000 | 3,904.8 | 3,904.8 | -57.1 | -1.4% | 1,575 |
| 1997/07/17 | 4,085.7 | 4,085.7 | 3,952.4 | 3,961.9 | ±0 | ±0% | 735 |
| 1997/07/16 | 3,961.9 | 4,000 | 3,961.9 | 3,961.9 | +9.5 | +0.2% | 1,785 |
| 1997/07/15 | 3,923.8 | 3,952.4 | 3,914.3 | 3,952.4 | ±0 | ±0% | 2,310 |
| 1997/07/14 | 4,028.6 | 4,028.6 | 3,952.4 | 3,952.4 | -76.2 | -1.9% | 2,310 |
| 1997/07/11 | 4,123.8 | 4,123.8 | 4,028.6 | 4,028.6 | -114.3 | -2.8% | 1,470 |
| 1997/07/10 | 4,123.8 | 4,142.9 | 4,123.8 | 4,142.9 | -47.6 | -1.1% | 945 |
| 1997/07/09 | 4,142.9 | 4,190.5 | 4,123.8 | 4,190.5 | ±0 | ±0% | 1,890 |
| 1997/07/08 | 4,152.4 | 4,190.5 | 4,142.9 | 4,190.5 | +47.6 | +1.1% | 945 |
| 1997/07/07 | 4,200 | 4,200 | 4,142.9 | 4,142.9 | -57.1 | -1.4% | 840 |
| 1997/07/04 | 4,238.1 | 4,285.7 | 4,142.9 | 4,200 | +9.5 | +0.2% | 4,200 |
| 1997/07/03 | 4,209.5 | 4,285.7 | 4,190.5 | 4,190.5 | -19 | -0.5% | 1,365 |
| 1997/07/02 | 4,323.8 | 4,323.8 | 4,190.5 | 4,209.5 | -161.9 | -3.7% | 735 |
| 1997/07/01 | 4,304.8 | 4,371.4 | 4,285.7 | 4,371.4 | +76.2 | +1.8% | 735 |
| 1997/06/30 | 4,342.9 | 4,419 | 4,295.2 | 4,295.2 | +9.5 | +0.2% | 4,935 |
| 1997/06/27 | 4,295.2 | 4,295.2 | 4,285.7 | 4,285.7 | +104.7 | +2.5% | 210 |
| 1997/06/26 | 4,276.2 | 4,276.2 | 4,181 | 4,181 | ±0 | ±0% | 1,680 |
| 1997/06/25 | 4,295.2 | 4,295.2 | 4,181 | 4,181 | +47.7 | +1.2% | 1,365 |
| 1997/06/24 | 4,190.5 | 4,209.5 | 4,114.3 | 4,133.3 | -123.8 | -2.9% | 2,730 |
| 1997/06/23 | 4,390.5 | 4,390.5 | 4,257.1 | 4,257.1 | -133.4 | -3% | 1,050 |
| 1997/06/20 | 4,352.4 | 4,457.1 | 4,304.8 | 4,390.5 | +85.7 | +2% | 3,570 |
| 1997/06/19 | 4,381 | 4,476.2 | 4,238.1 | 4,304.8 | +114.3 | +2.7% | 11,445 |
| 1997/06/18 | 4,276.2 | 4,276.2 | 4,190.5 | 4,190.5 | -85.7 | -2% | 840 |
| 1997/06/17 | 4,190.5 | 4,276.2 | 4,181 | 4,276.2 | -9.5 | -0.2% | 945 |
| 1997/06/16 | 4,190.5 | 4,285.7 | 4,190.5 | 4,285.7 | +95.2 | +2.3% | 2,520 |
| 1997/06/13 | 4,142.9 | 4,219 | 4,142.9 | 4,190.5 | +47.6 | +1.1% | 4,620 |
| 1997/06/12 | 4,152.4 | 4,228.6 | 4,142.9 | 4,142.9 | -57.1 | -1.4% | 1,995 |
| 1997/06/11 | 4,276.2 | 4,276.2 | 4,190.5 | 4,200 | -85.7 | -2% | 2,100 |
| 1997/06/10 | 4,161.9 | 4,285.7 | 4,161.9 | 4,285.7 | +142.8 | +3.4% | 2,940 |
| 1997/06/09 | 4,314.3 | 4,314.3 | 4,142.9 | 4,142.9 | -190.4 | -4.4% | 1,785 |
| 1997/06/06 | 4,171.4 | 4,333.3 | 4,104.8 | 4,333.3 | +19 | +0.4% | 7,665 |
| 1997/06/05 | 4,428.6 | 4,428.6 | 4,247.6 | 4,314.3 | -161.9 | -3.6% | 5,985 |
| 1997/06/04 | 4,409.5 | 4,523.8 | 4,390.5 | 4,476.2 | +76.2 | +1.7% | 2,835 |
| 1997/06/03 | 4,400 | 4,466.7 | 4,400 | 4,400 | +9.5 | +0.2% | 2,100 |
| 1997/06/02 | 4,571.4 | 4,571.4 | 4,390.5 | 4,390.5 | -180.9 | -4% | 6,300 |
| 1997/05/30 | 4,504.8 | 4,600 | 4,504.8 | 4,571.4 | ±0 | ±0% | 8,715 |
| 1997/05/29 | 4,390.5 | 4,571.4 | 4,390.5 | 4,571.4 | +209.5 | +4.8% | 5,670 |
6651～
6700
件表示中 / 6798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 | 90,200円 | -2.1% | -76.0% | 2.22% | 12.35倍 | 0.45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 |
| 山 王 | 79,100円 | +1.1% | -31.1% | 2.53% | 17.66倍 | 0.55倍 |
|
電子機器用コネクターのメッキ加工会社。金メッキが主。国内で５Ｇ等先端品対応。比にも工場 |
| 菊池製作 | 30,700円 | +3.7% | - | 3.26% | 52.21倍 | 0.85倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
| 特殊電極 | 227,700円 | -0.9% | -41.1% | 4.08% | 17.06倍 | 0.50倍 |
|
鉄鋼、自動車設備の耐摩耗、耐食など特殊工事が主。冷却・脱臭の環境装置も。光通信の持分会社 |
| 三ツ知 | 67,400円 | +5.5% | -40.0% | 2.67% | 11.15倍 | 0.34倍 |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
市場注目の銘柄
チャート関連のコラム
