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 |
|---|---|---|---|---|---|---|---|
| 1997/03/26 | 3,628.6 | 4,190.5 | 3,628.6 | 3,952.4 | +381 | +10.7% | 16,905 |
| 1997/03/25 | 3,457.1 | 3,571.4 | 3,457.1 | 3,571.4 | +142.8 | +4.2% | 3,045 |
| 1997/03/24 | 3,400 | 3,428.6 | 3,381 | 3,428.6 | +47.6 | +1.4% | 2,520 |
| 1997/03/21 | 3,447.6 | 3,447.6 | 3,381 | 3,381 | +28.6 | +0.9% | 1,050 |
| 1997/03/19 | 3,352.4 | 3,352.4 | 3,352.4 | 3,352.4 | +66.7 | +2% | 735 |
| 1997/03/18 | 3,266.7 | 3,285.7 | 3,266.7 | 3,285.7 | +38.1 | +1.2% | 420 |
| 1997/03/17 | 3,257.1 | 3,257.1 | 3,247.6 | 3,247.6 | +9.5 | +0.3% | 420 |
| 1997/03/14 | 3,333.3 | 3,333.3 | 3,238.1 | 3,238.1 | -95.2 | -2.9% | 1,050 |
| 1997/03/13 | 3,342.9 | 3,342.9 | 3,333.3 | 3,333.3 | -9.6 | -0.3% | 1,050 |
| 1997/03/12 | 3,342.9 | 3,342.9 | 3,342.9 | 3,342.9 | -133.3 | -3.8% | 525 |
| 1997/03/11 | 3,476.2 | 3,476.2 | 3,476.2 | 3,476.2 | +19.1 | +0.6% | 630 |
| 1997/03/10 | 3,476.2 | 3,476.2 | 3,457.1 | 3,457.1 | -28.6 | -0.8% | 2,415 |
| 1997/03/07 | 3,476.2 | 3,485.7 | 3,476.2 | 3,485.7 | -38.1 | -1.1% | 1,260 |
| 1997/03/06 | 3,571.4 | 3,571.4 | 3,523.8 | 3,523.8 | -47.6 | -1.3% | 420 |
| 1997/03/05 | 3,476.2 | 3,571.4 | 3,476.2 | 3,571.4 | +95.2 | +2.7% | 840 |
| 1997/03/04 | 3,523.8 | 3,523.8 | 3,476.2 | 3,476.2 | -85.7 | -2.4% | 1,365 |
| 1997/03/03 | 3,514.3 | 3,561.9 | 3,476.2 | 3,561.9 | ±0 | ±0% | 2,100 |
| 1997/02/28 | 3,571.4 | 3,571.4 | 3,552.4 | 3,561.9 | +85.7 | +2.5% | 1,995 |
| 1997/02/27 | 3,523.8 | 3,523.8 | 3,476.2 | 3,476.2 | -47.6 | -1.4% | 1,155 |
| 1997/02/26 | 3,476.2 | 3,523.8 | 3,476.2 | 3,523.8 | +47.6 | +1.4% | 2,205 |
| 1997/02/25 | 3,514.3 | 3,514.3 | 3,476.2 | 3,476.2 | -38.1 | -1.1% | 1,575 |
| 1997/02/24 | 3,514.3 | 3,514.3 | 3,514.3 | 3,514.3 | +142.9 | +4.2% | 210 |
| 1997/02/21 | 3,371.4 | 3,371.4 | 3,371.4 | 3,371.4 | -190.5 | -5.3% | 420 |
| 1997/02/20 | 3,561.9 | 3,561.9 | 3,561.9 | 3,561.9 | +228.6 | +6.9% | 210 |
| 1997/02/19 | 3,352.4 | 3,352.4 | 3,333.3 | 3,333.3 | ±0 | ±0% | 630 |
| 1997/02/18 | 3,342.9 | 3,352.4 | 3,333.3 | 3,333.3 | ±0 | ±0% | 840 |
| 1997/02/17 | 3,333.3 | 3,333.3 | 3,333.3 | 3,333.3 | ±0 | ±0% | 1,470 |
| 1997/02/14 | 3,333.3 | 3,333.3 | 3,333.3 | 3,333.3 | +38.1 | +1.2% | 210 |
| 1997/02/13 | 3,333.3 | 3,333.3 | 3,295.2 | 3,295.2 | -47.7 | -1.4% | 1,050 |
| 1997/02/12 | 3,333.3 | 3,342.9 | 3,333.3 | 3,342.9 | +104.8 | +3.2% | 210 |
| 1997/02/10 | 3,333.3 | 3,333.3 | 3,238.1 | 3,238.1 | -95.2 | -2.9% | 1,260 |
| 1997/02/07 | 3,371.4 | 3,371.4 | 3,333.3 | 3,333.3 | -28.6 | -0.9% | 1,575 |
| 1997/02/06 | 3,428.6 | 3,428.6 | 3,361.9 | 3,361.9 | -66.7 | -1.9% | 525 |
| 1997/02/05 | 3,428.6 | 3,428.6 | 3,428.6 | 3,428.6 | -104.7 | -3% | 1,050 |
| 1997/02/04 | 3,533.3 | 3,533.3 | 3,438.1 | 3,533.3 | ±0 | ±0% | 735 |
| 1997/02/03 | 3,571.4 | 3,571.4 | 3,533.3 | 3,533.3 | -38.1 | -1.1% | 525 |
| 1997/01/31 | 3,523.8 | 3,571.4 | 3,495.2 | 3,571.4 | +228.5 | +6.8% | 2,310 |
| 1997/01/30 | 3,428.6 | 3,428.6 | 3,342.9 | 3,342.9 | -85.7 | -2.5% | 1,365 |
| 1997/01/29 | 3,342.9 | 3,428.6 | 3,342.9 | 3,428.6 | - | - | 315 |
| 1997/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/01/27 | 3,352.4 | 3,352.4 | 3,333.3 | 3,333.3 | -209.6 | -5.9% | 735 |
| 1997/01/24 | 3,542.9 | 3,542.9 | 3,542.9 | 3,542.9 | +9.6 | +0.3% | 1,155 |
| 1997/01/23 | 3,485.7 | 3,533.3 | 3,485.7 | 3,533.3 | +47.6 | +1.4% | 315 |
| 1997/01/22 | 3,466.7 | 3,485.7 | 3,466.7 | 3,485.7 | +114.3 | +3.4% | 630 |
| 1997/01/21 | 3,342.9 | 3,371.4 | 3,342.9 | 3,371.4 | -57.2 | -1.7% | 1,050 |
| 1997/01/20 | 3,523.8 | 3,542.9 | 3,428.6 | 3,428.6 | -95.2 | -2.7% | 1,155 |
| 1997/01/17 | 3,552.4 | 3,552.4 | 3,504.8 | 3,523.8 | -38.1 | -1.1% | 1,260 |
| 1997/01/16 | 3,571.4 | 3,571.4 | 3,476.2 | 3,561.9 | +228.6 | +6.9% | 1,260 |
| 1997/01/14 | 3,352.4 | 3,352.4 | 3,333.3 | 3,333.3 | ±0 | ±0% | 735 |
| 1997/01/13 | 3,285.7 | 3,333.3 | 3,142.9 | 3,333.3 | +38.1 | +1.2% | 3,885 |
6951～
7000
件表示中 / 7005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 | 81,600円 | -1.9% | +47.1% | 2.45% | 67.00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 |
| パワーファス | 19,400円 | +5.8% | -72.7% | 2.58% | 32.61倍 | 1.22倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| トーアミ | 53,400円 | +10.5% | - | 3.00% | 18.02倍 | 0.29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 |
| 昭和鉄 | 384,000円 | +5.4% | -18.0% | - | - | - |
|
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 |
| アルメタックス | 27,500円 | +10.9% | - | 2.91% | 21.35倍 | 0.32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
