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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,857 | 1,900 | 1,857 | 1,870 | +13 | +0.7% | 8,100 |
| 2017/02/27 | 1,862 | 1,912 | 1,857 | 1,857 | +1 | +0.1% | 9,400 |
| 2017/02/24 | 1,854 | 1,869 | 1,846 | 1,856 | +3 | +0.2% | 3,700 |
| 2017/02/23 | 1,843 | 1,884 | 1,822 | 1,853 | -11 | -0.6% | 4,800 |
| 2017/02/22 | 1,897 | 1,897 | 1,862 | 1,864 | -16 | -0.9% | 3,600 |
| 2017/02/21 | 1,874 | 1,897 | 1,874 | 1,880 | -19 | -1% | 4,900 |
| 2017/02/20 | 1,900 | 1,939 | 1,883 | 1,899 | -2 | -0.1% | 4,400 |
| 2017/02/17 | 1,909 | 1,909 | 1,894 | 1,901 | -21 | -1.1% | 4,000 |
| 2017/02/16 | 1,927 | 1,927 | 1,905 | 1,922 | ±0 | ±0% | 3,300 |
| 2017/02/15 | 1,913 | 1,930 | 1,913 | 1,922 | +9 | +0.5% | 7,600 |
| 2017/02/14 | 1,934 | 1,934 | 1,913 | 1,913 | +3 | +0.2% | 2,800 |
| 2017/02/13 | 1,900 | 1,950 | 1,886 | 1,910 | -28 | -1.4% | 8,300 |
| 2017/02/10 | 1,950 | 1,955 | 1,924 | 1,938 | +6 | +0.3% | 8,900 |
| 2017/02/09 | 1,885 | 1,950 | 1,885 | 1,932 | +23 | +1.2% | 5,000 |
| 2017/02/08 | 1,956 | 1,956 | 1,863 | 1,909 | -61 | -3.1% | 8,300 |
| 2017/02/07 | 1,991 | 1,992 | 1,954 | 1,970 | -9 | -0.5% | 6,900 |
| 2017/02/06 | 1,954 | 1,988 | 1,954 | 1,979 | +15 | +0.8% | 10,200 |
| 2017/02/03 | 1,950 | 1,965 | 1,949 | 1,964 | +14 | +0.7% | 10,100 |
| 2017/02/02 | 1,940 | 1,955 | 1,929 | 1,950 | +24 | +1.2% | 7,400 |
| 2017/02/01 | 1,930 | 1,939 | 1,902 | 1,926 | -4 | -0.2% | 8,600 |
| 2017/01/31 | 1,923 | 1,933 | 1,901 | 1,930 | -5 | -0.3% | 9,700 |
| 2017/01/30 | 1,901 | 1,936 | 1,866 | 1,935 | +5 | +0.3% | 8,900 |
| 2017/01/27 | 1,927 | 1,950 | 1,920 | 1,930 | +3 | +0.2% | 9,400 |
| 2017/01/26 | 1,896 | 1,930 | 1,863 | 1,927 | +36 | +1.9% | 12,800 |
| 2017/01/25 | 1,884 | 1,898 | 1,880 | 1,891 | +7 | +0.4% | 7,400 |
| 2017/01/24 | 1,877 | 1,888 | 1,870 | 1,884 | +7 | +0.4% | 8,100 |
| 2017/01/23 | 1,832 | 1,878 | 1,830 | 1,877 | +28 | +1.5% | 10,100 |
| 2017/01/20 | 1,854 | 1,860 | 1,825 | 1,849 | +5 | +0.3% | 4,900 |
| 2017/01/19 | 1,852 | 1,867 | 1,844 | 1,844 | -6 | -0.3% | 8,500 |
| 2017/01/18 | 1,838 | 1,852 | 1,835 | 1,850 | +1 | +0.1% | 5,800 |
| 2017/01/17 | 1,827 | 1,856 | 1,802 | 1,849 | +22 | +1.2% | 9,600 |
| 2017/01/16 | 1,834 | 1,853 | 1,802 | 1,827 | -22 | -1.2% | 11,700 |
| 2017/01/13 | 1,808 | 1,857 | 1,808 | 1,849 | +11 | +0.6% | 9,100 |
| 2017/01/12 | 1,878 | 1,878 | 1,833 | 1,838 | -22 | -1.2% | 15,500 |
| 2017/01/11 | 1,839 | 1,875 | 1,835 | 1,860 | +25 | +1.4% | 18,100 |
| 2017/01/10 | 1,758 | 1,837 | 1,745 | 1,835 | +87 | +5% | 19,900 |
| 2017/01/06 | 1,696 | 1,760 | 1,696 | 1,748 | +13 | +0.7% | 13,500 |
| 2017/01/05 | 1,698 | 1,740 | 1,680 | 1,735 | +37 | +2.2% | 14,800 |
| 2017/01/04 | 1,633 | 1,717 | 1,633 | 1,698 | +65 | +4% | 15,200 |
| 2016/12/30 | 1,668 | 1,669 | 1,633 | 1,633 | -27 | -1.6% | 10,600 |
| 2016/12/29 | 1,676 | 1,690 | 1,653 | 1,660 | -45 | -2.6% | 9,200 |
| 2016/12/28 | 1,690 | 1,713 | 1,690 | 1,705 | +9 | +0.5% | 4,900 |
| 2016/12/27 | 1,700 | 1,725 | 1,690 | 1,696 | -9 | -0.5% | 11,200 |
| 2016/12/26 | 1,730 | 1,730 | 1,699 | 1,705 | -18 | -1% | 22,400 |
| 2016/12/22 | 1,711 | 1,729 | 1,693 | 1,723 | -2 | -0.1% | 11,100 |
| 2016/12/21 | 1,725 | 1,731 | 1,690 | 1,725 | -10 | -0.6% | 15,900 |
| 2016/12/20 | 1,716 | 1,735 | 1,716 | 1,735 | +20 | +1.2% | 8,600 |
| 2016/12/19 | 1,703 | 1,716 | 1,698 | 1,715 | +9 | +0.5% | 6,900 |
| 2016/12/16 | 1,710 | 1,718 | 1,702 | 1,706 | -4 | -0.2% | 18,100 |
| 2016/12/15 | 1,703 | 1,731 | 1,701 | 1,710 | -3 | -0.2% | 13,000 |
2001～
2050
件表示中 / 6949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 | 86,300円 | +1.7% | - | 2.32% | - | 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 |
| Ｊ－ＭＡＸ | 32,000円 | -15.4% | - | 1.25% | - | 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 |
| オーネックス | 226,100円 | +10.8% | +661.0% | 0.88% | 12.86倍 | 0.72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 |
| 協立ＡＴ | 59,000円 | -0.3% | -13.3% | 2.54% | 6.62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 |
| ファインシンター | 78,100円 | -3.3% | -72.9% | 2.56% | - | 0.25倍 |
|
トヨタ系。粉末冶金部品メーカーで自動車向けが９割。小型油圧機器類、鉄道車両用部品も製造 |
市場注目の銘柄
チャート関連のコラム
