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 |
|---|---|---|---|---|---|---|---|
| 1998/01/20 | 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 |
| 1997/12/18 | 2,133.3 | 2,133.3 | 2,095.2 | 2,095.2 | ±0 | ±0% | 1,785 |
| 1997/12/17 | 2,085.7 | 2,095.2 | 2,057.1 | 2,095.2 | ±0 | ±0% | 630 |
| 1997/12/16 | 2,038.1 | 2,104.8 | 2,038.1 | 2,095.2 | +57.1 | +2.8% | 840 |
| 1997/12/15 | 2,038.1 | 2,038.1 | 2,038.1 | 2,038.1 | -57.1 | -2.7% | 1,680 |
| 1997/12/12 | 2,142.9 | 2,142.9 | 2,095.2 | 2,095.2 | -47.7 | -2.2% | 1,050 |
| 1997/12/11 | 2,257.1 | 2,257.1 | 2,104.8 | 2,142.9 | -123.8 | -5.5% | 1,260 |
| 1997/12/10 | 2,238.1 | 2,285.7 | 2,238.1 | 2,266.7 | +28.6 | +1.3% | 2,520 |
| 1997/12/09 | 2,257.1 | 2,257.1 | 2,009.5 | 2,238.1 | -19 | -0.8% | 2,520 |
| 1997/12/08 | 2,295.2 | 2,295.2 | 2,238.1 | 2,257.1 | -28.6 | -1.3% | 1,050 |
| 1997/12/05 | 2,333.3 | 2,333.3 | 2,285.7 | 2,285.7 | -47.6 | -2% | 2,520 |
| 1997/12/04 | 2,476.2 | 2,476.2 | 2,333.3 | 2,333.3 | -142.9 | -5.8% | 1,260 |
| 1997/12/03 | 2,485.7 | 2,504.8 | 2,476.2 | 2,476.2 | ±0 | ±0% | 945 |
| 1997/12/02 | 2,428.6 | 2,476.2 | 2,428.6 | 2,476.2 | +142.9 | +6.1% | 525 |
| 1997/12/01 | 2,438.1 | 2,438.1 | 2,333.3 | 2,333.3 | ±0 | ±0% | 1,890 |
| 1997/11/28 | 2,428.6 | 2,428.6 | 2,333.3 | 2,333.3 | +9.5 | +0.4% | 1,890 |
| 1997/11/27 | 2,381 | 2,390.5 | 2,285.7 | 2,323.8 | -66.7 | -2.8% | 1,995 |
| 1997/11/26 | 2,514.3 | 2,533.3 | 2,390.5 | 2,390.5 | -95.2 | -3.8% | 2,625 |
| 1997/11/25 | 2,647.6 | 2,647.6 | 2,476.2 | 2,485.7 | -181 | -6.8% | 2,310 |
| 1997/11/21 | 2,542.9 | 2,666.7 | 2,523.8 | 2,666.7 | +123.8 | +4.9% | 6,825 |
| 1997/11/20 | 2,581 | 2,657.1 | 2,542.9 | 2,542.9 | -133.3 | -5% | 2,520 |
| 1997/11/19 | 2,761.9 | 2,761.9 | 2,676.2 | 2,676.2 | -85.7 | -3.1% | 735 |
| 1997/11/18 | 2,761.9 | 2,761.9 | 2,761.9 | 2,761.9 | +95.2 | +3.6% | 4,725 |
| 1997/11/17 | 2,542.9 | 2,666.7 | 2,523.8 | 2,666.7 | +123.8 | +4.9% | 1,050 |
| 1997/11/14 | 2,542.9 | 2,581 | 2,542.9 | 2,542.9 | ±0 | ±0% | 1,155 |
| 1997/11/13 | 2,533.3 | 2,542.9 | 2,476.2 | 2,542.9 | ±0 | ±0% | 1,575 |
| 1997/11/12 | 2,619 | 2,619 | 2,542.9 | 2,542.9 | -123.8 | -4.6% | 1,155 |
| 1997/11/11 | 2,666.7 | 2,666.7 | 2,666.7 | 2,666.7 | ±0 | ±0% | 1,050 |
| 1997/11/10 | 2,752.4 | 2,752.4 | 2,666.7 | 2,666.7 | -95.2 | -3.4% | 630 |
| 1997/11/07 | 2,771.4 | 2,771.4 | 2,761.9 | 2,761.9 | -85.7 | -3% | 1,050 |
| 1997/11/06 | 2,857.1 | 2,857.1 | 2,847.6 | 2,847.6 | -28.6 | -1% | 1,155 |
| 1997/11/05 | 2,866.7 | 2,876.2 | 2,866.7 | 2,876.2 | +19.1 | +0.7% | 2,520 |
| 1997/11/04 | 2,876.2 | 2,876.2 | 2,857.1 | 2,857.1 | -9.6 | -0.3% | 1,470 |
6751～
6800
件表示中 / 7006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 | 83,000円 | -1.9% | +47.1% | 2.41% | 68.15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 |
| 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 |
| オーネックス | 197,800円 | +10.8% | +661.0% | - | - | - |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| アルメタックス | 27,600円 | +10.9% | - | 2.90% | 21.43倍 | 0.31倍 |
|
戸建て用サッシの専業メーカー。積水ハウスが主顧客で大株主。住宅新改築の廃材再生も受託 |
市場注目の銘柄
チャート関連のコラム
