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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 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 |
| 2014/09/12 | 1,680 | 1,700 | 1,670 | 1,680 | +20 | +1.2% | 16,000 |
| 2014/09/11 | 1,680 | 1,700 | 1,630 | 1,660 | ±0 | ±0% | 35,400 |
| 2014/09/10 | 1,670 | 1,680 | 1,660 | 1,660 | -30 | -1.8% | 13,800 |
| 2014/09/09 | 1,700 | 1,710 | 1,690 | 1,690 | -10 | -0.6% | 5,300 |
| 2014/09/08 | 1,690 | 1,710 | 1,690 | 1,700 | +20 | +1.2% | 6,700 |
| 2014/09/05 | 1,690 | 1,700 | 1,680 | 1,680 | -10 | -0.6% | 5,500 |
| 2014/09/04 | 1,730 | 1,730 | 1,690 | 1,690 | -30 | -1.7% | 8,100 |
| 2014/09/03 | 1,700 | 1,730 | 1,700 | 1,720 | +20 | +1.2% | 10,100 |
| 2014/09/02 | 1,710 | 1,720 | 1,690 | 1,700 | -20 | -1.2% | 10,400 |
| 2014/09/01 | 1,680 | 1,740 | 1,680 | 1,720 | +60 | +3.6% | 21,400 |
| 2014/08/29 | 1,680 | 1,680 | 1,660 | 1,660 | -20 | -1.2% | 9,600 |
2601～
2650
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
