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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 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 |
1801～
1850
件表示中 / 6989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 | 78,800円 | -1.9% | +47.1% | 2.54% | 64.70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 |
| パワーファス | 17,900円 | +5.8% | -72.7% | 2.79% | 30.08倍 | 1.12倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| アルメタックス | 27,600円 | +10.9% | - | 2.90% | 21.36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 | 60,700円 | -6.7% | -86.5% | 3.29% | - | 0.28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 |
| オーネックス | 178,700円 | +10.8% | +661.0% | 1.12% | 10.17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 |
市場注目の銘柄
チャート関連のコラム
