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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,658 | 1,670 | 1,649 | 1,665 | +2 | +0.1% | 5,600 |
| 2017/07/07 | 1,679 | 1,698 | 1,663 | 1,663 | -20 | -1.2% | 3,700 |
| 2017/07/06 | 1,678 | 1,686 | 1,675 | 1,683 | +5 | +0.3% | 1,400 |
| 2017/07/05 | 1,651 | 1,690 | 1,646 | 1,678 | -13 | -0.8% | 8,000 |
| 2017/07/04 | 1,700 | 1,700 | 1,676 | 1,691 | +1 | +0.1% | 4,300 |
| 2017/07/03 | 1,700 | 1,700 | 1,684 | 1,690 | +17 | +1% | 4,100 |
| 2017/06/30 | 1,672 | 1,699 | 1,667 | 1,673 | +2 | +0.1% | 7,100 |
| 2017/06/29 | 1,712 | 1,726 | 1,662 | 1,671 | -39 | -2.3% | 8,900 |
| 2017/06/28 | 1,746 | 1,762 | 1,703 | 1,710 | -57 | -3.2% | 9,200 |
| 2017/06/27 | 1,763 | 1,774 | 1,745 | 1,767 | +6 | +0.3% | 9,100 |
| 2017/06/26 | 1,756 | 1,775 | 1,753 | 1,761 | +22 | +1.3% | 8,600 |
| 2017/06/23 | 1,733 | 1,748 | 1,726 | 1,739 | -74 | -4.1% | 23,500 |
| 2017/06/22 | 1,850 | 1,920 | 1,726 | 1,813 | +113 | +6.6% | 96,800 |
| 2017/06/21 | 1,691 | 1,717 | 1,654 | 1,700 | +9 | +0.5% | 15,200 |
| 2017/06/20 | 1,647 | 1,691 | 1,629 | 1,691 | +78 | +4.8% | 20,800 |
| 2017/06/19 | 1,581 | 1,626 | 1,579 | 1,613 | +27 | +1.7% | 7,700 |
| 2017/06/16 | 1,589 | 1,590 | 1,577 | 1,586 | +13 | +0.8% | 2,800 |
| 2017/06/15 | 1,582 | 1,589 | 1,569 | 1,573 | ±0 | ±0% | 3,900 |
| 2017/06/14 | 1,555 | 1,592 | 1,554 | 1,573 | +13 | +0.8% | 7,100 |
| 2017/06/13 | 1,571 | 1,576 | 1,547 | 1,560 | -5 | -0.3% | 9,300 |
| 2017/06/12 | 1,549 | 1,570 | 1,548 | 1,565 | +11 | +0.7% | 7,800 |
| 2017/06/09 | 1,521 | 1,578 | 1,521 | 1,554 | +22 | +1.4% | 8,300 |
| 2017/06/08 | 1,511 | 1,550 | 1,511 | 1,532 | +21 | +1.4% | 10,800 |
| 2017/06/07 | 1,484 | 1,513 | 1,484 | 1,511 | +18 | +1.2% | 11,300 |
| 2017/06/06 | 1,544 | 1,557 | 1,493 | 1,493 | -41 | -2.7% | 6,700 |
| 2017/06/05 | 1,539 | 1,539 | 1,530 | 1,534 | -6 | -0.4% | 2,400 |
| 2017/06/02 | 1,533 | 1,546 | 1,521 | 1,540 | +18 | +1.2% | 6,600 |
| 2017/06/01 | 1,512 | 1,523 | 1,508 | 1,522 | +16 | +1.1% | 11,200 |
| 2017/05/31 | 1,519 | 1,521 | 1,506 | 1,506 | -7 | -0.5% | 4,200 |
| 2017/05/30 | 1,501 | 1,517 | 1,500 | 1,513 | +7 | +0.5% | 9,300 |
| 2017/05/29 | 1,529 | 1,529 | 1,506 | 1,506 | -18 | -1.2% | 9,200 |
| 2017/05/26 | 1,512 | 1,524 | 1,501 | 1,524 | +8 | +0.5% | 3,400 |
| 2017/05/25 | 1,522 | 1,535 | 1,516 | 1,516 | +4 | +0.3% | 11,200 |
| 2017/05/24 | 1,500 | 1,519 | 1,499 | 1,512 | +15 | +1% | 8,000 |
| 2017/05/23 | 1,491 | 1,515 | 1,480 | 1,497 | +22 | +1.5% | 14,000 |
| 2017/05/22 | 1,441 | 1,482 | 1,441 | 1,475 | +34 | +2.4% | 8,200 |
| 2017/05/19 | 1,435 | 1,444 | 1,434 | 1,441 | +14 | +1% | 6,200 |
| 2017/05/18 | 1,410 | 1,431 | 1,398 | 1,427 | -18 | -1.2% | 11,100 |
| 2017/05/17 | 1,478 | 1,478 | 1,440 | 1,445 | +14 | +1% | 9,900 |
| 2017/05/16 | 1,432 | 1,433 | 1,420 | 1,431 | -1 | -0.1% | 5,200 |
| 2017/05/15 | 1,431 | 1,438 | 1,416 | 1,432 | +22 | +1.6% | 8,500 |
| 2017/05/12 | 1,491 | 1,491 | 1,378 | 1,410 | -103 | -6.8% | 26,400 |
| 2017/05/11 | 1,574 | 1,574 | 1,513 | 1,513 | -61 | -3.9% | 9,500 |
| 2017/05/10 | 1,536 | 1,574 | 1,536 | 1,574 | +23 | +1.5% | 6,700 |
| 2017/05/09 | 1,536 | 1,555 | 1,527 | 1,551 | +27 | +1.8% | 8,700 |
| 2017/05/08 | 1,501 | 1,539 | 1,501 | 1,524 | +17 | +1.1% | 9,500 |
| 2017/05/02 | 1,508 | 1,525 | 1,507 | 1,507 | -16 | -1.1% | 6,000 |
| 2017/05/01 | 1,488 | 1,523 | 1,480 | 1,523 | +21 | +1.4% | 5,800 |
| 2017/04/28 | 1,535 | 1,536 | 1,500 | 1,502 | -30 | -2% | 6,300 |
| 2017/04/27 | 1,459 | 1,532 | 1,452 | 1,532 | +48 | +3.2% | 8,400 |
1951～
2000
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
