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 |
|---|---|---|---|---|---|---|---|
| 1998/03/06 | 3,247.6 | 3,276.2 | 3,238.1 | 3,276.2 | -47.6 | -1.4% | 3,885 |
| 1998/03/05 | 3,381 | 3,381 | 3,285.7 | 3,323.8 | -152.4 | -4.4% | 7,980 |
| 1998/03/04 | 3,095.2 | 3,523.8 | 3,095.2 | 3,476.2 | +333.3 | +10.6% | 22,890 |
| 1998/03/03 | 3,238.1 | 3,276.2 | 3,123.8 | 3,142.9 | -133.3 | -4.1% | 9,975 |
| 1998/03/02 | 3,142.9 | 3,276.2 | 3,028.6 | 3,276.2 | +228.6 | +7.5% | 21,210 |
| 1998/02/27 | 3,000 | 3,200 | 3,000 | 3,047.6 | +190.5 | +6.7% | 18,480 |
| 1998/02/26 | 2,666.7 | 2,952.4 | 2,657.1 | 2,857.1 | +314.2 | +12.4% | 8,820 |
| 1998/02/25 | 2,647.6 | 2,647.6 | 2,542.9 | 2,542.9 | +66.7 | +2.7% | 1,890 |
| 1998/02/24 | 2,552.4 | 2,552.4 | 2,476.2 | 2,476.2 | -66.7 | -2.6% | 1,050 |
| 1998/02/23 | 2,542.9 | 2,542.9 | 2,542.9 | 2,542.9 | +66.7 | +2.7% | 105 |
| 1998/02/20 | 2,523.8 | 2,523.8 | 2,476.2 | 2,476.2 | -66.7 | -2.6% | 210 |
| 1998/02/19 | 2,542.9 | 2,542.9 | 2,542.9 | 2,542.9 | -9.5 | -0.4% | 105 |
| 1998/02/18 | 2,552.4 | 2,552.4 | 2,552.4 | 2,552.4 | -9.5 | -0.4% | 105 |
| 1998/02/17 | 2,561.9 | 2,561.9 | 2,561.9 | 2,561.9 | -9.5 | -0.4% | 210 |
| 1998/02/16 | 2,666.7 | 2,666.7 | 2,571.4 | 2,571.4 | ±0 | ±0% | 420 |
| 1998/02/13 | 2,571.4 | 2,571.4 | 2,571.4 | 2,571.4 | -142.9 | -5.3% | 1,050 |
| 1998/02/12 | 2,704.8 | 2,714.3 | 2,704.8 | 2,714.3 | +57.2 | +2.2% | 1,260 |
| 1998/02/10 | 2,514.3 | 2,657.1 | 2,514.3 | 2,657.1 | +209.5 | +8.6% | 1,050 |
| 1998/02/09 | 2,428.6 | 2,447.6 | 2,428.6 | 2,447.6 | +9.5 | +0.4% | 1,260 |
| 1998/02/06 | 2,447.6 | 2,447.6 | 2,438.1 | 2,438.1 | ±0 | ±0% | 630 |
| 1998/02/05 | 2,447.6 | 2,447.6 | 2,381 | 2,438.1 | -9.5 | -0.4% | 1,995 |
| 1998/02/04 | 2,447.6 | 2,447.6 | 2,447.6 | 2,447.6 | ±0 | ±0% | 420 |
| 1998/02/03 | 2,447.6 | 2,447.6 | 2,447.6 | 2,447.6 | +9.5 | +0.4% | 210 |
| 1998/02/02 | 2,523.8 | 2,523.8 | 2,438.1 | 2,438.1 | +9.5 | +0.4% | 315 |
| 1998/01/30 | 2,666.7 | 2,666.7 | 2,371.4 | 2,428.6 | -190.4 | -7.3% | 4,620 |
| 1998/01/29 | 2,723.8 | 2,809.5 | 2,619 | 2,619 | -76.2 | -2.8% | 2,835 |
| 1998/01/28 | 2,619 | 2,857.1 | 2,619 | 2,695.2 | +76.2 | +2.9% | 4,305 |
| 1998/01/27 | 2,619 | 2,619 | 2,476.2 | 2,619 | -47.7 | -1.8% | 1,260 |
| 1998/01/26 | 2,523.8 | 2,666.7 | 2,523.8 | 2,666.7 | +171.5 | +6.9% | 2,625 |
| 1998/01/23 | 2,504.8 | 2,504.8 | 2,476.2 | 2,495.2 | +180.9 | +7.8% | 2,310 |
| 1998/01/22 | 2,285.7 | 2,333.3 | 2,285.7 | 2,314.3 | +47.6 | +2.1% | 1,785 |
| 1998/01/21 | 2,190.5 | 2,266.7 | 2,161.9 | 2,266.7 | +95.3 | +4.4% | 2,100 |
| 1998/01/20 | 2,152.4 | 2,266.7 | 2,152.4 | 2,171.4 | +28.5 | +1.3% | 1,365 |
| 1998/01/19 | 2,142.9 | 2,142.9 | 2,142.9 | 2,142.9 | +238.1 | +12.5% | 1,785 |
| 1998/01/16 | 1,885.7 | 1,904.8 | 1,885.7 | 1,904.8 | +47.7 | +2.6% | 1,260 |
| 1998/01/14 | 1,942.9 | 1,942.9 | 1,857.1 | 1,857.1 | -142.9 | -7.1% | 525 |
| 1998/01/13 | 2,019 | 2,057.1 | 2,000 | 2,000 | -47.6 | -2.3% | 1,470 |
| 1998/01/12 | 1,990.5 | 2,047.6 | 1,942.9 | 2,047.6 | +47.6 | +2.4% | 2,310 |
| 1998/01/09 | 1,961.9 | 2,000 | 1,952.4 | 2,000 | +57.1 | +2.9% | 3,150 |
| 1998/01/08 | 1,790.5 | 1,942.9 | 1,790.5 | 1,942.9 | +190.5 | +10.9% | 3,150 |
| 1998/01/07 | 1,742.9 | 1,752.4 | 1,714.3 | 1,752.4 | ±0 | ±0% | 3,570 |
| 1998/01/06 | 1,723.8 | 1,752.4 | 1,723.8 | 1,752.4 | +9.5 | +0.5% | 1,260 |
| 1998/01/05 | 1,723.8 | 1,742.9 | 1,723.8 | 1,742.9 | +28.6 | +1.7% | 630 |
| 1997/12/30 | 1,761.9 | 1,761.9 | 1,714.3 | 1,714.3 | ±0 | ±0% | 840 |
| 1997/12/29 | 1,714.3 | 1,761.9 | 1,714.3 | 1,714.3 | -142.8 | -7.7% | 2,625 |
| 1997/12/26 | 1,895.2 | 1,904.8 | 1,857.1 | 1,857.1 | ±0 | ±0% | 2,415 |
| 1997/12/25 | 1,904.8 | 1,904.8 | 1,857.1 | 1,857.1 | +238.1 | +14.7% | 3,150 |
| 1997/12/24 | 1,523.8 | 1,619 | 1,523.8 | 1,619 | +76.1 | +4.9% | 3,465 |
| 1997/12/22 | 1,723.8 | 1,723.8 | 1,542.9 | 1,542.9 | -304.7 | -16.5% | 3,150 |
| 1997/12/19 | 2,038.1 | 2,038.1 | 1,838.1 | 1,847.6 | -247.6 | -11.8% | 4,620 |
6751～
6800
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
