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 |
|---|---|---|---|---|---|---|---|
| 2014/11/28 | 1,800 | 1,810 | 1,780 | 1,800 | +20 | +1.1% | 25,100 |
| 2014/11/27 | 1,770 | 1,820 | 1,760 | 1,780 | +30 | +1.7% | 51,800 |
| 2014/11/26 | 1,720 | 1,760 | 1,720 | 1,750 | +30 | +1.7% | 23,900 |
| 2014/11/25 | 1,730 | 1,750 | 1,720 | 1,720 | +10 | +0.6% | 17,800 |
| 2014/11/21 | 1,690 | 1,720 | 1,680 | 1,710 | +20 | +1.2% | 17,200 |
| 2014/11/20 | 1,690 | 1,700 | 1,690 | 1,690 | ±0 | ±0% | 6,700 |
| 2014/11/19 | 1,690 | 1,700 | 1,680 | 1,690 | -10 | -0.6% | 10,900 |
| 2014/11/18 | 1,680 | 1,700 | 1,670 | 1,700 | +10 | +0.6% | 18,400 |
| 2014/11/17 | 1,690 | 1,710 | 1,680 | 1,690 | -20 | -1.2% | 17,400 |
| 2014/11/14 | 1,690 | 1,720 | 1,690 | 1,710 | +40 | +2.4% | 21,300 |
| 2014/11/13 | 1,670 | 1,670 | 1,650 | 1,670 | ±0 | ±0% | 13,600 |
| 2014/11/12 | 1,710 | 1,720 | 1,660 | 1,670 | -40 | -2.3% | 16,000 |
| 2014/11/11 | 1,720 | 1,730 | 1,710 | 1,710 | -20 | -1.2% | 18,100 |
| 2014/11/10 | 1,700 | 1,740 | 1,680 | 1,730 | +10 | +0.6% | 18,800 |
| 2014/11/07 | 1,720 | 1,730 | 1,710 | 1,720 | ±0 | ±0% | 16,000 |
| 2014/11/06 | 1,730 | 1,730 | 1,700 | 1,720 | ±0 | ±0% | 16,200 |
| 2014/11/05 | 1,700 | 1,720 | 1,680 | 1,720 | +10 | +0.6% | 18,600 |
| 2014/11/04 | 1,750 | 1,760 | 1,700 | 1,710 | +90 | +5.6% | 41,200 |
| 2014/10/31 | 1,590 | 1,630 | 1,580 | 1,620 | +40 | +2.5% | 16,700 |
| 2014/10/30 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 14,100 |
| 2014/10/29 | 1,580 | 1,610 | 1,580 | 1,600 | ±0 | ±0% | 7,100 |
| 2014/10/28 | 1,570 | 1,600 | 1,550 | 1,600 | ±0 | ±0% | 12,200 |
| 2014/10/27 | 1,610 | 1,610 | 1,590 | 1,600 | +20 | +1.3% | 5,900 |
| 2014/10/24 | 1,590 | 1,630 | 1,580 | 1,580 | ±0 | ±0% | 22,500 |
| 2014/10/23 | 1,560 | 1,600 | 1,540 | 1,580 | +20 | +1.3% | 18,500 |
| 2014/10/22 | 1,540 | 1,570 | 1,530 | 1,560 | +70 | +4.7% | 19,000 |
| 2014/10/21 | 1,480 | 1,530 | 1,480 | 1,490 | +20 | +1.4% | 23,000 |
| 2014/10/20 | 1,450 | 1,480 | 1,440 | 1,470 | +60 | +4.3% | 19,500 |
| 2014/10/17 | 1,460 | 1,480 | 1,410 | 1,410 | -40 | -2.8% | 26,300 |
| 2014/10/16 | 1,430 | 1,480 | 1,430 | 1,450 | -20 | -1.4% | 19,200 |
| 2014/10/15 | 1,460 | 1,470 | 1,440 | 1,470 | +30 | +2.1% | 15,400 |
| 2014/10/14 | 1,500 | 1,520 | 1,440 | 1,440 | -20 | -1.4% | 23,500 |
| 2014/10/10 | 1,470 | 1,480 | 1,450 | 1,460 | -30 | -2% | 17,300 |
| 2014/10/09 | 1,580 | 1,580 | 1,480 | 1,490 | -80 | -5.1% | 30,700 |
| 2014/10/08 | 1,570 | 1,590 | 1,570 | 1,570 | -50 | -3.1% | 15,400 |
| 2014/10/07 | 1,640 | 1,650 | 1,620 | 1,620 | -20 | -1.2% | 4,400 |
| 2014/10/06 | 1,630 | 1,650 | 1,630 | 1,640 | +40 | +2.5% | 10,400 |
| 2014/10/03 | 1,570 | 1,610 | 1,570 | 1,600 | +10 | +0.6% | 6,200 |
| 2014/10/02 | 1,640 | 1,640 | 1,590 | 1,590 | -60 | -3.6% | 18,400 |
| 2014/10/01 | 1,650 | 1,650 | 1,640 | 1,650 | ±0 | ±0% | 10,200 |
| 2014/09/30 | 1,670 | 1,680 | 1,650 | 1,650 | -30 | -1.8% | 14,000 |
| 2014/09/29 | 1,680 | 1,690 | 1,660 | 1,680 | +10 | +0.6% | 13,100 |
| 2014/09/26 | 1,660 | 1,670 | 1,660 | 1,670 | -10 | -0.6% | 10,000 |
| 2014/09/25 | 1,680 | 1,680 | 1,670 | 1,680 | +10 | +0.6% | 10,100 |
| 2014/09/24 | 1,690 | 1,690 | 1,670 | 1,670 | -30 | -1.8% | 19,300 |
| 2014/09/22 | 1,720 | 1,720 | 1,690 | 1,700 | -20 | -1.2% | 15,300 |
| 2014/09/19 | 1,730 | 1,740 | 1,710 | 1,720 | -20 | -1.1% | 29,700 |
| 2014/09/18 | 1,700 | 1,840 | 1,690 | 1,740 | +50 | +3% | 134,100 |
| 2014/09/17 | 1,700 | 1,700 | 1,670 | 1,690 | ±0 | ±0% | 15,600 |
| 2014/09/16 | 1,680 | 1,700 | 1,670 | 1,690 | +10 | +0.6% | 6,800 |
2551～
2600
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
