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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 4,320 | 4,415 | 4,320 | 4,415 | +25 | +0.6% | 12,300 |
| 2018/03/02 | 4,195 | 4,415 | 4,195 | 4,390 | +55 | +1.3% | 14,500 |
| 2018/03/01 | 4,295 | 4,335 | 4,275 | 4,335 | -20 | -0.5% | 7,200 |
| 2018/02/28 | 4,320 | 4,415 | 4,305 | 4,355 | +25 | +0.6% | 9,600 |
| 2018/02/27 | 4,270 | 4,330 | 4,235 | 4,330 | +60 | +1.4% | 8,200 |
| 2018/02/26 | 4,250 | 4,290 | 4,195 | 4,270 | +60 | +1.4% | 17,000 |
| 2018/02/23 | 4,050 | 4,230 | 4,050 | 4,210 | +160 | +4% | 8,000 |
| 2018/02/22 | 4,130 | 4,130 | 4,040 | 4,050 | -45 | -1.1% | 6,200 |
| 2018/02/21 | 4,075 | 4,155 | 4,065 | 4,095 | -30 | -0.7% | 10,600 |
| 2018/02/20 | 4,105 | 4,135 | 4,095 | 4,125 | +10 | +0.2% | 9,200 |
| 2018/02/19 | 3,925 | 4,135 | 3,925 | 4,115 | +225 | +5.8% | 11,700 |
| 2018/02/16 | 3,720 | 3,890 | 3,685 | 3,890 | +170 | +4.6% | 6,900 |
| 2018/02/15 | 3,505 | 3,745 | 3,505 | 3,720 | +200 | +5.7% | 9,800 |
| 2018/02/14 | 3,830 | 3,850 | 3,480 | 3,520 | -380 | -9.7% | 30,200 |
| 2018/02/13 | 4,055 | 4,055 | 3,695 | 3,900 | -175 | -4.3% | 23,200 |
| 2018/02/09 | 3,920 | 4,085 | 3,910 | 4,075 | +105 | +2.6% | 11,400 |
| 2018/02/08 | 3,960 | 4,050 | 3,920 | 3,970 | +20 | +0.5% | 8,600 |
| 2018/02/07 | 3,985 | 4,180 | 3,945 | 3,950 | +5 | +0.1% | 17,000 |
| 2018/02/06 | 3,990 | 3,990 | 3,880 | 3,945 | -115 | -2.8% | 33,300 |
| 2018/02/05 | 4,065 | 4,085 | 4,030 | 4,060 | -100 | -2.4% | 9,300 |
| 2018/02/02 | 4,095 | 4,185 | 4,085 | 4,160 | +65 | +1.6% | 20,300 |
| 2018/02/01 | 3,965 | 4,095 | 3,965 | 4,095 | +130 | +3.3% | 14,600 |
| 2018/01/31 | 3,940 | 3,985 | 3,930 | 3,965 | -20 | -0.5% | 8,300 |
| 2018/01/30 | 3,980 | 4,000 | 3,905 | 3,985 | -5 | -0.1% | 9,300 |
| 2018/01/29 | 4,005 | 4,005 | 3,960 | 3,990 | +20 | +0.5% | 7,900 |
| 2018/01/26 | 3,970 | 3,990 | 3,930 | 3,970 | ±0 | ±0% | 5,600 |
| 2018/01/25 | 4,130 | 4,130 | 3,965 | 3,970 | -185 | -4.5% | 13,100 |
| 2018/01/24 | 3,940 | 4,190 | 3,925 | 4,155 | +265 | +6.8% | 38,300 |
| 2018/01/23 | 3,780 | 3,960 | 3,775 | 3,890 | +125 | +3.3% | 14,500 |
| 2018/01/22 | 3,720 | 3,775 | 3,720 | 3,765 | +20 | +0.5% | 4,900 |
| 2018/01/19 | 3,710 | 3,750 | 3,710 | 3,745 | +35 | +0.9% | 8,400 |
| 2018/01/18 | 3,705 | 3,745 | 3,675 | 3,710 | +5 | +0.1% | 6,300 |
| 2018/01/17 | 3,630 | 3,710 | 3,630 | 3,705 | +65 | +1.8% | 7,000 |
| 2018/01/16 | 3,680 | 3,680 | 3,620 | 3,640 | -25 | -0.7% | 6,300 |
| 2018/01/15 | 3,680 | 3,705 | 3,665 | 3,665 | +5 | +0.1% | 6,700 |
| 2018/01/12 | 3,665 | 3,710 | 3,660 | 3,660 | -5 | -0.1% | 8,000 |
| 2018/01/11 | 3,635 | 3,665 | 3,635 | 3,665 | +10 | +0.3% | 6,300 |
| 2018/01/10 | 3,645 | 3,680 | 3,645 | 3,655 | +10 | +0.3% | 5,300 |
| 2018/01/09 | 3,630 | 3,695 | 3,630 | 3,645 | -5 | -0.1% | 11,200 |
| 2018/01/05 | 3,630 | 3,660 | 3,630 | 3,650 | +20 | +0.6% | 3,900 |
| 2018/01/04 | 3,585 | 3,650 | 3,585 | 3,630 | -10 | -0.3% | 6,000 |
| 2017/12/29 | 3,515 | 3,690 | 3,515 | 3,640 | +80 | +2.2% | 10,600 |
| 2017/12/28 | 3,580 | 3,595 | 3,510 | 3,560 | -20 | -0.6% | 9,000 |
| 2017/12/27 | 3,715 | 3,735 | 3,545 | 3,580 | -135 | -3.6% | 15,700 |
| 2017/12/26 | 3,500 | 3,775 | 3,500 | 3,715 | +210 | +6% | 35,900 |
| 2017/12/25 | 3,460 | 3,520 | 3,445 | 3,505 | +30 | +0.9% | 16,800 |
| 2017/12/22 | 3,445 | 3,480 | 3,425 | 3,475 | +30 | +0.9% | 9,100 |
| 2017/12/21 | 3,430 | 3,445 | 3,420 | 3,445 | +25 | +0.7% | 9,200 |
| 2017/12/20 | 3,420 | 3,445 | 3,415 | 3,420 | -35 | -1% | 2,500 |
| 2017/12/19 | 3,490 | 3,495 | 3,445 | 3,455 | -5 | -0.1% | 8,200 |
1751～
1800
件表示中 / 6948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 | 87,200円 | +1.7% | - | 2.29% | - | 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 |
| オーネックス | 230,900円 | +10.8% | +661.0% | 0.87% | 13.13倍 | 0.74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 |
| Ｊ－ＭＡＸ | 31,600円 | -15.4% | - | 1.27% | - | 0.18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 | 58,700円 | -0.3% | -13.3% | 2.56% | 6.59倍 | 0.31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 | 375,500円 | +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
