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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 1,840 | 1,840 | 1,740 | 1,750 | -40 | -2.2% | 111,100 |
| 2015/07/09 | 1,700 | 1,800 | 1,670 | 1,790 | +40 | +2.3% | 50,000 |
| 2015/07/08 | 1,820 | 1,820 | 1,750 | 1,750 | -70 | -3.8% | 36,200 |
| 2015/07/07 | 1,790 | 1,840 | 1,790 | 1,820 | +50 | +2.8% | 46,000 |
| 2015/07/06 | 1,790 | 1,830 | 1,760 | 1,770 | -50 | -2.7% | 53,500 |
| 2015/07/03 | 1,800 | 1,830 | 1,790 | 1,820 | +20 | +1.1% | 45,400 |
| 2015/07/02 | 1,810 | 1,810 | 1,790 | 1,800 | +40 | +2.3% | 26,500 |
| 2015/07/01 | 1,780 | 1,780 | 1,760 | 1,760 | -10 | -0.6% | 10,200 |
| 2015/06/30 | 1,740 | 1,770 | 1,740 | 1,770 | +30 | +1.7% | 9,700 |
| 2015/06/29 | 1,740 | 1,770 | 1,740 | 1,740 | -50 | -2.8% | 13,800 |
| 2015/06/26 | 1,780 | 1,800 | 1,780 | 1,790 | ±0 | ±0% | 14,100 |
| 2015/06/25 | 1,800 | 1,800 | 1,790 | 1,790 | ±0 | ±0% | 3,200 |
| 2015/06/24 | 1,790 | 1,800 | 1,780 | 1,790 | -10 | -0.6% | 11,300 |
| 2015/06/23 | 1,800 | 1,800 | 1,780 | 1,800 | +10 | +0.6% | 7,900 |
| 2015/06/22 | 1,770 | 1,790 | 1,770 | 1,790 | +30 | +1.7% | 7,900 |
| 2015/06/19 | 1,760 | 1,780 | 1,750 | 1,760 | -10 | -0.6% | 13,600 |
| 2015/06/18 | 1,790 | 1,790 | 1,760 | 1,770 | -20 | -1.1% | 7,500 |
| 2015/06/17 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 3,600 |
| 2015/06/16 | 1,800 | 1,810 | 1,790 | 1,800 | ±0 | ±0% | 6,700 |
| 2015/06/15 | 1,830 | 1,830 | 1,800 | 1,800 | -30 | -1.6% | 12,100 |
| 2015/06/12 | 1,820 | 1,830 | 1,800 | 1,830 | +10 | +0.5% | 16,300 |
| 2015/06/11 | 1,820 | 1,830 | 1,810 | 1,820 | ±0 | ±0% | 3,500 |
| 2015/06/10 | 1,800 | 1,830 | 1,800 | 1,820 | +20 | +1.1% | 13,600 |
| 2015/06/09 | 1,820 | 1,840 | 1,800 | 1,800 | -20 | -1.1% | 21,000 |
| 2015/06/08 | 1,840 | 1,860 | 1,810 | 1,820 | -40 | -2.2% | 27,000 |
| 2015/06/05 | 1,860 | 1,880 | 1,860 | 1,860 | -20 | -1.1% | 18,000 |
| 2015/06/04 | 1,880 | 1,900 | 1,870 | 1,880 | ±0 | ±0% | 21,000 |
| 2015/06/03 | 1,830 | 1,880 | 1,830 | 1,880 | +30 | +1.6% | 33,300 |
| 2015/06/02 | 1,820 | 1,850 | 1,820 | 1,850 | +30 | +1.6% | 17,200 |
| 2015/06/01 | 1,810 | 1,820 | 1,800 | 1,820 | ±0 | ±0% | 5,200 |
| 2015/05/29 | 1,830 | 1,830 | 1,800 | 1,820 | +10 | +0.6% | 8,500 |
| 2015/05/28 | 1,830 | 1,830 | 1,800 | 1,810 | ±0 | ±0% | 7,300 |
| 2015/05/27 | 1,790 | 1,830 | 1,790 | 1,810 | +30 | +1.7% | 11,800 |
| 2015/05/26 | 1,790 | 1,790 | 1,770 | 1,780 | -10 | -0.6% | 21,000 |
| 2015/05/25 | 1,790 | 1,800 | 1,770 | 1,790 | +10 | +0.6% | 12,400 |
| 2015/05/22 | 1,790 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 8,100 |
| 2015/05/21 | 1,800 | 1,810 | 1,780 | 1,790 | ±0 | ±0% | 29,400 |
| 2015/05/20 | 1,810 | 1,810 | 1,790 | 1,790 | -20 | -1.1% | 15,300 |
| 2015/05/19 | 1,820 | 1,820 | 1,790 | 1,810 | -20 | -1.1% | 28,800 |
| 2015/05/18 | 1,840 | 1,850 | 1,830 | 1,830 | ±0 | ±0% | 10,400 |
| 2015/05/15 | 1,820 | 1,840 | 1,820 | 1,830 | +20 | +1.1% | 24,100 |
| 2015/05/14 | 1,800 | 1,830 | 1,800 | 1,810 | +20 | +1.1% | 35,700 |
| 2015/05/13 | 1,770 | 1,800 | 1,770 | 1,790 | +10 | +0.6% | 42,700 |
| 2015/05/12 | 1,750 | 1,780 | 1,750 | 1,780 | +30 | +1.7% | 13,600 |
| 2015/05/11 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 5,300 |
| 2015/05/08 | 1,770 | 1,770 | 1,760 | 1,760 | +10 | +0.6% | 5,700 |
| 2015/05/07 | 1,750 | 1,760 | 1,750 | 1,750 | -20 | -1.1% | 4,700 |
| 2015/05/01 | 1,810 | 1,820 | 1,740 | 1,770 | ±0 | ±0% | 32,400 |
| 2015/04/30 | 1,750 | 1,770 | 1,750 | 1,770 | +20 | +1.1% | 12,800 |
| 2015/04/28 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 9,400 |
2401～
2450
件表示中 / 6950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 | 231,100円 | +10.8% | +661.0% | 0.87% | 13.15倍 | 0.73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 | 32,300円 | +4.0% | - | 1.24% | 10.58倍 | 0.21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 |
| 昭和鉄 | 395,000円 | +4.3% | +32.2% | 2.53% | 4.46倍 | 0.39倍 |
|
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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
