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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 3,400 | 3,480 | 3,400 | 3,460 | +30 | +0.9% | 23,600 |
| 2017/12/15 | 3,410 | 3,450 | 3,360 | 3,430 | -15 | -0.4% | 8,800 |
| 2017/12/14 | 3,315 | 3,470 | 3,315 | 3,445 | +130 | +3.9% | 16,200 |
| 2017/12/13 | 3,285 | 3,335 | 3,285 | 3,315 | +30 | +0.9% | 6,900 |
| 2017/12/12 | 3,400 | 3,400 | 3,265 | 3,285 | -90 | -2.7% | 17,100 |
| 2017/12/11 | 3,175 | 3,375 | 3,175 | 3,375 | +200 | +6.3% | 18,500 |
| 2017/12/08 | 3,095 | 3,175 | 3,095 | 3,175 | +60 | +1.9% | 8,700 |
| 2017/12/07 | 3,050 | 3,115 | 3,050 | 3,115 | +65 | +2.1% | 5,800 |
| 2017/12/06 | 3,090 | 3,110 | 3,050 | 3,050 | -55 | -1.8% | 11,500 |
| 2017/12/05 | 3,150 | 3,150 | 3,075 | 3,105 | -65 | -2.1% | 10,600 |
| 2017/12/04 | 3,255 | 3,270 | 3,170 | 3,170 | -85 | -2.6% | 14,200 |
| 2017/12/01 | 3,255 | 3,285 | 3,240 | 3,255 | ±0 | ±0% | 12,900 |
| 2017/11/30 | 3,345 | 3,345 | 3,250 | 3,255 | -80 | -2.4% | 16,100 |
| 2017/11/29 | 3,290 | 3,365 | 3,290 | 3,335 | +30 | +0.9% | 9,500 |
| 2017/11/28 | 3,405 | 3,405 | 3,305 | 3,305 | -45 | -1.3% | 26,900 |
| 2017/11/27 | 3,465 | 3,465 | 3,345 | 3,350 | -50 | -1.5% | 13,100 |
| 2017/11/24 | 3,420 | 3,440 | 3,385 | 3,400 | -80 | -2.3% | 11,400 |
| 2017/11/22 | 3,330 | 3,480 | 3,285 | 3,480 | +185 | +5.6% | 20,600 |
| 2017/11/21 | 3,330 | 3,365 | 3,265 | 3,295 | +25 | +0.8% | 21,000 |
| 2017/11/20 | 3,245 | 3,320 | 3,200 | 3,270 | -25 | -0.8% | 12,700 |
| 2017/11/17 | 3,300 | 3,340 | 3,255 | 3,295 | +45 | +1.4% | 20,300 |
| 2017/11/16 | 3,035 | 3,300 | 3,035 | 3,250 | +175 | +5.7% | 22,700 |
| 2017/11/15 | 3,140 | 3,140 | 3,030 | 3,075 | -100 | -3.1% | 23,100 |
| 2017/11/14 | 3,175 | 3,200 | 3,135 | 3,175 | -45 | -1.4% | 13,500 |
| 2017/11/13 | 3,305 | 3,305 | 3,220 | 3,220 | -80 | -2.4% | 30,000 |
| 2017/11/10 | 3,255 | 3,315 | 3,210 | 3,300 | +15 | +0.5% | 13,500 |
| 2017/11/09 | 3,180 | 3,330 | 3,180 | 3,285 | +105 | +3.3% | 31,600 |
| 2017/11/08 | 3,075 | 3,195 | 3,075 | 3,180 | +80 | +2.6% | 8,800 |
| 2017/11/07 | 3,070 | 3,110 | 3,045 | 3,100 | +45 | +1.5% | 12,700 |
| 2017/11/06 | 2,990 | 3,075 | 2,990 | 3,055 | +76 | +2.6% | 11,800 |
| 2017/11/02 | 3,160 | 3,175 | 2,979 | 2,979 | -196 | -6.2% | 34,100 |
| 2017/11/01 | 3,230 | 3,265 | 3,165 | 3,175 | -50 | -1.6% | 18,000 |
| 2017/10/31 | 3,210 | 3,300 | 3,205 | 3,225 | +15 | +0.5% | 10,900 |
| 2017/10/30 | 3,235 | 3,345 | 3,155 | 3,210 | -5 | -0.2% | 62,700 |
| 2017/10/27 | 2,984 | 3,380 | 2,984 | 3,215 | +221 | +7.4% | 104,800 |
| 2017/10/26 | 2,976 | 3,010 | 2,970 | 2,994 | +11 | +0.4% | 15,700 |
| 2017/10/25 | 2,990 | 3,005 | 2,976 | 2,983 | -27 | -0.9% | 16,600 |
| 2017/10/24 | 2,976 | 3,010 | 2,959 | 3,010 | +34 | +1.1% | 31,800 |
| 2017/10/23 | 2,900 | 2,999 | 2,883 | 2,976 | +123 | +4.3% | 15,400 |
| 2017/10/20 | 2,826 | 2,884 | 2,825 | 2,853 | -14 | -0.5% | 11,100 |
| 2017/10/19 | 2,851 | 2,883 | 2,849 | 2,867 | +7 | +0.2% | 15,100 |
| 2017/10/18 | 2,861 | 2,872 | 2,830 | 2,860 | -16 | -0.6% | 15,300 |
| 2017/10/17 | 2,893 | 2,893 | 2,854 | 2,876 | -16 | -0.6% | 11,800 |
| 2017/10/16 | 2,978 | 2,978 | 2,890 | 2,892 | -79 | -2.7% | 28,500 |
| 2017/10/13 | 2,990 | 3,015 | 2,961 | 2,971 | -9 | -0.3% | 18,500 |
| 2017/10/12 | 2,910 | 3,000 | 2,899 | 2,980 | +55 | +1.9% | 17,800 |
| 2017/10/11 | 2,914 | 2,938 | 2,870 | 2,925 | +28 | +1% | 14,900 |
| 2017/10/10 | 2,814 | 2,900 | 2,810 | 2,897 | +41 | +1.4% | 24,900 |
| 2017/10/06 | 2,890 | 2,923 | 2,856 | 2,856 | -55 | -1.9% | 25,500 |
| 2017/10/05 | 2,956 | 2,970 | 2,911 | 2,911 | -45 | -1.5% | 31,500 |
1801～
1850
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
