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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,198 | 1,198 | 1,195 | 1,197 | -3 | -0.3% | 300 |
| 2021/08/16 | 1,212 | 1,219 | 1,200 | 1,200 | -12 | -1% | 4,000 |
| 2021/08/13 | 1,211 | 1,212 | 1,211 | 1,212 | +1 | +0.1% | 500 |
| 2021/08/12 | 1,240 | 1,240 | 1,211 | 1,211 | -38 | -3% | 2,500 |
| 2021/08/11 | 1,253 | 1,253 | 1,234 | 1,249 | -3 | -0.2% | 2,000 |
| 2021/08/10 | 1,250 | 1,279 | 1,250 | 1,252 | -10 | -0.8% | 2,000 |
| 2021/08/06 | 1,255 | 1,262 | 1,255 | 1,262 | +7 | +0.6% | 200 |
| 2021/08/05 | 1,255 | 1,273 | 1,254 | 1,255 | ±0 | ±0% | 900 |
| 2021/08/04 | 1,265 | 1,268 | 1,254 | 1,255 | -10 | -0.8% | 2,200 |
| 2021/08/03 | 1,272 | 1,272 | 1,265 | 1,265 | -3 | -0.2% | 600 |
| 2021/08/02 | 1,268 | 1,268 | 1,251 | 1,268 | ±0 | ±0% | 2,100 |
| 2021/07/30 | 1,273 | 1,273 | 1,268 | 1,268 | -3 | -0.2% | 1,400 |
| 2021/07/29 | 1,268 | 1,276 | 1,253 | 1,271 | +9 | +0.7% | 1,300 |
| 2021/07/28 | 1,273 | 1,273 | 1,261 | 1,262 | -11 | -0.9% | 500 |
| 2021/07/27 | 1,256 | 1,273 | 1,256 | 1,273 | +9 | +0.7% | 1,500 |
| 2021/07/26 | 1,278 | 1,278 | 1,235 | 1,264 | -3 | -0.2% | 3,100 |
| 2021/07/21 | 1,265 | 1,280 | 1,257 | 1,267 | +8 | +0.6% | 1,600 |
| 2021/07/20 | 1,256 | 1,277 | 1,256 | 1,259 | -13 | -1% | 3,700 |
| 2021/07/19 | 1,312 | 1,314 | 1,261 | 1,272 | -10 | -0.8% | 5,500 |
| 2021/07/16 | 1,276 | 1,302 | 1,276 | 1,282 | +20 | +1.6% | 2,300 |
| 2021/07/15 | 1,271 | 1,271 | 1,262 | 1,262 | -25 | -1.9% | 2,300 |
| 2021/07/14 | 1,294 | 1,296 | 1,287 | 1,287 | -7 | -0.5% | 1,100 |
| 2021/07/13 | 1,295 | 1,295 | 1,288 | 1,294 | +11 | +0.9% | 1,500 |
| 2021/07/12 | 1,266 | 1,287 | 1,266 | 1,283 | +20 | +1.6% | 6,100 |
| 2021/07/09 | 1,288 | 1,288 | 1,263 | 1,263 | -25 | -1.9% | 3,100 |
| 2021/07/08 | 1,301 | 1,386 | 1,288 | 1,288 | -27 | -2.1% | 5,400 |
| 2021/07/07 | 1,350 | 1,350 | 1,307 | 1,315 | -38 | -2.8% | 2,900 |
| 2021/07/06 | 1,389 | 1,389 | 1,353 | 1,353 | -46 | -3.3% | 3,600 |
| 2021/07/05 | 1,402 | 1,418 | 1,390 | 1,399 | +10 | +0.7% | 3,000 |
| 2021/07/02 | 1,451 | 1,467 | 1,369 | 1,389 | -92 | -6.2% | 18,100 |
| 2021/07/01 | 1,370 | 1,525 | 1,370 | 1,481 | +97 | +7% | 9,700 |
| 2021/06/30 | 1,342 | 1,384 | 1,341 | 1,384 | +39 | +2.9% | 7,500 |
| 2021/06/29 | 1,326 | 1,346 | 1,326 | 1,345 | +28 | +2.1% | 3,600 |
| 2021/06/28 | 1,333 | 1,333 | 1,308 | 1,317 | +12 | +0.9% | 1,500 |
| 2021/06/25 | 1,336 | 1,336 | 1,295 | 1,305 | -16 | -1.2% | 3,300 |
| 2021/06/24 | 1,329 | 1,330 | 1,300 | 1,321 | -16 | -1.2% | 1,900 |
| 2021/06/23 | 1,259 | 1,337 | 1,259 | 1,337 | +77 | +6.1% | 2,200 |
| 2021/06/22 | 1,258 | 1,262 | 1,250 | 1,260 | +23 | +1.9% | 2,500 |
| 2021/06/21 | 1,320 | 1,320 | 1,222 | 1,237 | -79 | -6% | 8,300 |
| 2021/06/18 | 1,311 | 1,330 | 1,311 | 1,316 | +5 | +0.4% | 1,200 |
| 2021/06/17 | 1,312 | 1,358 | 1,310 | 1,311 | -23 | -1.7% | 2,200 |
| 2021/06/16 | 1,336 | 1,349 | 1,334 | 1,334 | +10 | +0.8% | 1,400 |
| 2021/06/15 | 1,327 | 1,344 | 1,324 | 1,324 | +9 | +0.7% | 1,000 |
| 2021/06/14 | 1,350 | 1,352 | 1,308 | 1,315 | -37 | -2.7% | 2,100 |
| 2021/06/11 | 1,359 | 1,386 | 1,352 | 1,352 | -7 | -0.5% | 2,200 |
| 2021/06/10 | 1,358 | 1,367 | 1,358 | 1,359 | ±0 | ±0% | 1,800 |
| 2021/06/09 | 1,384 | 1,384 | 1,359 | 1,359 | -32 | -2.3% | 1,500 |
| 2021/06/08 | 1,384 | 1,394 | 1,377 | 1,391 | +7 | +0.5% | 1,500 |
| 2021/06/07 | 1,418 | 1,418 | 1,384 | 1,384 | -4 | -0.3% | 1,000 |
| 2021/06/04 | 1,373 | 1,388 | 1,368 | 1,388 | +25 | +1.8% | 600 |
951～
1000
件表示中 / 6988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 | 78,500円 | -1.9% | +47.1% | 2.55% | 64.45倍 | 0.40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 |
| アルメタックス | 27,700円 | +10.9% | - | 2.89% | 21.44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 |
| 三ツ知 | - | -6.7% | -86.5% | - | - | - |
|
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 |
| オーネックス | 178,500円 | +10.8% | +661.0% | 1.12% | 10.16倍 | 0.57倍 |
|
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 |
| テクニスコ | 30,600円 | -26.1% | - | 0.00% | - | 0.66倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
市場注目の銘柄
チャート関連のコラム
