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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,053 | 1,057 | 1,028 | 1,045 | -11 | -1% | 7,200 |
| 2024/03/01 | 1,062 | 1,079 | 1,056 | 1,056 | -7 | -0.7% | 9,600 |
| 2024/02/29 | 1,080 | 1,080 | 1,042 | 1,063 | -17 | -1.6% | 7,400 |
| 2024/02/28 | 1,045 | 1,095 | 1,027 | 1,080 | +55 | +5.4% | 29,200 |
| 2024/02/27 | 1,037 | 1,048 | 1,025 | 1,025 | ±0 | ±0% | 7,000 |
| 2024/02/26 | 1,040 | 1,051 | 1,022 | 1,025 | -4 | -0.4% | 11,600 |
| 2024/02/22 | 1,055 | 1,055 | 1,016 | 1,029 | -6 | -0.6% | 8,900 |
| 2024/02/21 | 1,070 | 1,070 | 1,030 | 1,035 | -7 | -0.7% | 8,800 |
| 2024/02/20 | 1,083 | 1,083 | 1,041 | 1,042 | -44 | -4.1% | 4,700 |
| 2024/02/19 | 1,065 | 1,100 | 1,054 | 1,086 | +22 | +2.1% | 16,500 |
| 2024/02/16 | 1,018 | 1,065 | 1,018 | 1,064 | +46 | +4.5% | 12,100 |
| 2024/02/15 | 1,036 | 1,037 | 1,011 | 1,018 | -7 | -0.7% | 4,300 |
| 2024/02/14 | 1,004 | 1,037 | 1,004 | 1,025 | +15 | +1.5% | 3,800 |
| 2024/02/13 | 1,035 | 1,041 | 1,005 | 1,010 | -25 | -2.4% | 6,300 |
| 2024/02/09 | 1,047 | 1,053 | 1,034 | 1,035 | -25 | -2.4% | 6,100 |
| 2024/02/08 | 1,075 | 1,083 | 1,060 | 1,060 | -14 | -1.3% | 6,900 |
| 2024/02/07 | 1,053 | 1,077 | 1,051 | 1,074 | +17 | +1.6% | 8,900 |
| 2024/02/06 | 1,060 | 1,070 | 1,051 | 1,057 | -3 | -0.3% | 5,300 |
| 2024/02/05 | 1,030 | 1,060 | 1,030 | 1,060 | +28 | +2.7% | 8,800 |
| 2024/02/02 | 1,043 | 1,045 | 1,023 | 1,032 | -6 | -0.6% | 3,700 |
| 2024/02/01 | 1,013 | 1,042 | 1,011 | 1,038 | +4 | +0.4% | 11,700 |
| 2024/01/31 | 999 | 1,034 | 993 | 1,034 | +35 | +3.5% | 11,700 |
| 2024/01/30 | 975 | 1,037 | 968 | 999 | +30 | +3.1% | 48,900 |
| 2024/01/29 | 958 | 969 | 949 | 969 | +26 | +2.8% | 3,300 |
| 2024/01/26 | 943 | 954 | 941 | 943 | ±0 | ±0% | 4,100 |
| 2024/01/25 | 942 | 956 | 942 | 943 | +1 | +0.1% | 2,100 |
| 2024/01/24 | 953 | 960 | 942 | 942 | -11 | -1.2% | 3,300 |
| 2024/01/23 | 983 | 983 | 952 | 953 | -16 | -1.7% | 3,100 |
| 2024/01/22 | 984 | 985 | 969 | 969 | +14 | +1.5% | 2,000 |
| 2024/01/19 | 989 | 989 | 948 | 955 | -19 | -2% | 8,600 |
| 2024/01/18 | 922 | 990 | 922 | 974 | +52 | +5.6% | 9,600 |
| 2024/01/17 | 944 | 965 | 920 | 922 | -8 | -0.9% | 13,000 |
| 2024/01/16 | 980 | 981 | 927 | 930 | -40 | -4.1% | 13,400 |
| 2024/01/15 | 981 | 989 | 970 | 970 | -13 | -1.3% | 9,000 |
| 2024/01/12 | 984 | 990 | 965 | 983 | -1 | -0.1% | 8,500 |
| 2024/01/11 | 1,009 | 1,009 | 984 | 984 | -10 | -1% | 7,200 |
| 2024/01/10 | 999 | 1,010 | 980 | 994 | +12 | +1.2% | 11,200 |
| 2024/01/09 | 937 | 993 | 937 | 982 | +50 | +5.4% | 17,400 |
| 2024/01/05 | 920 | 933 | 919 | 932 | +25 | +2.8% | 4,300 |
| 2024/01/04 | 920 | 920 | 900 | 907 | +17 | +1.9% | 3,600 |
| 2023/12/29 | 890 | 891 | 887 | 890 | -5 | -0.6% | 2,400 |
| 2023/12/28 | 888 | 897 | 888 | 895 | +8 | +0.9% | 1,900 |
| 2023/12/27 | 888 | 891 | 882 | 887 | +3 | +0.3% | 4,800 |
| 2023/12/26 | 889 | 889 | 880 | 884 | -6 | -0.7% | 9,800 |
| 2023/12/25 | 912 | 913 | 890 | 890 | -11 | -1.2% | 3,900 |
| 2023/12/22 | 898 | 914 | 898 | 901 | -5 | -0.6% | 5,100 |
| 2023/12/21 | 891 | 916 | 890 | 906 | +7 | +0.8% | 6,600 |
| 2023/12/20 | 918 | 941 | 893 | 899 | -19 | -2.1% | 15,400 |
| 2023/12/19 | 945 | 960 | 918 | 918 | -42 | -4.4% | 22,200 |
| 2023/12/18 | 872 | 1,020 | 872 | 960 | +90 | +10.3% | 65,200 |
51～
100
件表示中 / 6711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 | 105,900円 | -2.1% | -76.0% | 1.89% | 14.50倍 | 0.53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 |
| 三ツ知 | 85,000円 | +7.0% | +200.7% | 2.00% | 14.94倍 | 0.45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 |
| 山 王 | 88,000円 | +0.4% | +13.0% | 1.14% | 24.78倍 | 0.62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 | 33,200円 | +0.5% | - | 0.00% | - | 0.92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 |
| 協立ＡＴ | 62,900円 | -5.9% | -8.8% | 2.38% | 6.45倍 | 0.36倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
市場注目の銘柄
チャート関連のコラム
