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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 840 | 857 | 834 | 857 | +23 | +2.8% | 6,500 |
| 2025/02/14 | 871 | 871 | 800 | 834 | -49 | -5.5% | 27,400 |
| 2025/02/13 | 860 | 883 | 860 | 883 | +18 | +2.1% | 5,600 |
| 2025/02/12 | 877 | 892 | 865 | 865 | -95 | -9.9% | 36,600 |
| 2025/02/10 | 940 | 965 | 938 | 960 | +20 | +2.1% | 13,700 |
| 2025/02/07 | 937 | 940 | 916 | 940 | +18 | +2% | 6,300 |
| 2025/02/06 | 901 | 930 | 900 | 922 | +20 | +2.2% | 4,700 |
| 2025/02/05 | 901 | 902 | 887 | 902 | -3 | -0.3% | 2,500 |
| 2025/02/04 | 886 | 905 | 875 | 905 | +30 | +3.4% | 6,100 |
| 2025/02/03 | 888 | 888 | 852 | 875 | -16 | -1.8% | 10,200 |
| 2025/01/31 | 895 | 895 | 882 | 891 | +9 | +1% | 15,300 |
| 2025/01/30 | 937 | 950 | 882 | 882 | -70 | -7.4% | 43,900 |
| 2025/01/29 | 950 | 957 | 950 | 952 | +1 | +0.1% | 2,300 |
| 2025/01/28 | 952 | 967 | 938 | 951 | -1 | -0.1% | 6,900 |
| 2025/01/27 | 951 | 952 | 942 | 952 | +7 | +0.7% | 2,500 |
| 2025/01/24 | 932 | 945 | 932 | 945 | +15 | +1.6% | 3,100 |
| 2025/01/23 | 947 | 947 | 915 | 930 | -17 | -1.8% | 3,700 |
| 2025/01/22 | 915 | 951 | 912 | 947 | +33 | +3.6% | 9,600 |
| 2025/01/21 | 913 | 914 | 900 | 914 | +1 | +0.1% | 1,100 |
| 2025/01/20 | 880 | 917 | 880 | 913 | +33 | +3.8% | 5,400 |
| 2025/01/17 | 900 | 900 | 860 | 880 | -5 | -0.6% | 6,600 |
| 2025/01/16 | 931 | 931 | 866 | 885 | -47 | -5% | 19,100 |
| 2025/01/15 | 952 | 953 | 920 | 932 | -20 | -2.1% | 5,400 |
| 2025/01/14 | 965 | 980 | 952 | 952 | +2 | +0.2% | 3,200 |
| 2025/01/10 | 955 | 962 | 945 | 950 | -9 | -0.9% | 1,400 |
| 2025/01/09 | 996 | 996 | 944 | 959 | -25 | -2.5% | 7,000 |
| 2025/01/08 | 978 | 1,006 | 978 | 984 | +20 | +2.1% | 12,000 |
| 2025/01/07 | 957 | 964 | 950 | 964 | +19 | +2% | 7,800 |
| 2025/01/06 | 943 | 955 | 935 | 945 | +15 | +1.6% | 6,700 |
| 2024/12/30 | 945 | 945 | 930 | 930 | -5 | -0.5% | 4,500 |
| 2024/12/27 | 946 | 949 | 927 | 935 | -8 | -0.8% | 2,900 |
| 2024/12/26 | 944 | 945 | 921 | 943 | -1 | -0.1% | 12,400 |
| 2024/12/25 | 943 | 948 | 939 | 944 | -3 | -0.3% | 4,700 |
| 2024/12/24 | 957 | 957 | 936 | 947 | -10 | -1% | 11,200 |
| 2024/12/23 | 936 | 957 | 936 | 957 | +22 | +2.4% | 6,300 |
| 2024/12/20 | 967 | 967 | 919 | 935 | -34 | -3.5% | 16,300 |
| 2024/12/19 | 982 | 986 | 967 | 969 | -15 | -1.5% | 8,800 |
| 2024/12/18 | 994 | 1,040 | 980 | 984 | +5 | +0.5% | 32,300 |
| 2024/12/17 | 978 | 979 | 967 | 979 | -14 | -1.4% | 4,000 |
| 2024/12/16 | 936 | 995 | 927 | 993 | +58 | +6.2% | 19,800 |
| 2024/12/13 | 944 | 957 | 933 | 935 | -20 | -2.1% | 8,300 |
| 2024/12/12 | 956 | 966 | 926 | 955 | -5 | -0.5% | 16,100 |
| 2024/12/11 | 951 | 960 | 893 | 960 | +24 | +2.6% | 24,300 |
| 2024/12/10 | 887 | 978 | 881 | 936 | +53 | +6% | 32,500 |
| 2024/12/09 | 840 | 886 | 836 | 883 | +43 | +5.1% | 12,400 |
| 2024/12/06 | 828 | 840 | 810 | 840 | +15 | +1.8% | 11,700 |
| 2024/12/05 | 808 | 825 | 785 | 825 | +62 | +8.1% | 35,700 |
| 2024/12/04 | 763 | 769 | 762 | 763 | -2 | -0.3% | 2,100 |
| 2024/12/03 | 774 | 774 | 765 | 765 | -7 | -0.9% | 1,400 |
| 2024/12/02 | 774 | 774 | 761 | 772 | +5 | +0.7% | 2,000 |
51～
100
件表示中 / 6945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 | 86,800円 | +1.7% | - | 2.30% | - | 0.46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 |
| モリテック | 17,100円 | +0.5% | -32.0% | 2.34% | 15.32倍 | 0.27倍 |
|
特殊帯鋼の商事と焼き入れ・板金加工が２本柱。自動車向け多い。タイやインドネシア等に拠点 |
| Ｊ－ＭＡＸ | 31,100円 | -15.4% | - | 1.29% | - | 0.17倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
| 協立ＡＴ | 59,500円 | -0.3% | -13.3% | 2.52% | 6.68倍 | 0.32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 |
| 昭和鉄 | - | +4.3% | +32.2% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
