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 |
|---|---|---|---|---|---|---|---|
| 2014/07/03 | 1,840 | 1,840 | 1,790 | 1,810 | +10 | +0.6% | 41,100 |
| 2014/07/02 | 1,820 | 1,940 | 1,780 | 1,800 | +80 | +4.7% | 431,500 |
| 2014/07/01 | 1,720 | 1,750 | 1,720 | 1,720 | ±0 | ±0% | 21,100 |
| 2014/06/30 | 1,680 | 1,730 | 1,680 | 1,720 | +40 | +2.4% | 14,400 |
| 2014/06/27 | 1,680 | 1,700 | 1,650 | 1,680 | -30 | -1.8% | 14,700 |
| 2014/06/26 | 1,730 | 1,730 | 1,700 | 1,710 | -10 | -0.6% | 7,000 |
| 2014/06/25 | 1,730 | 1,740 | 1,720 | 1,720 | -20 | -1.1% | 16,400 |
| 2014/06/24 | 1,740 | 1,740 | 1,720 | 1,740 | +10 | +0.6% | 23,000 |
| 2014/06/23 | 1,710 | 1,750 | 1,700 | 1,730 | +10 | +0.6% | 31,800 |
| 2014/06/20 | 1,750 | 1,760 | 1,700 | 1,720 | -20 | -1.1% | 30,800 |
| 2014/06/19 | 1,700 | 1,740 | 1,680 | 1,740 | +60 | +3.6% | 37,500 |
| 2014/06/18 | 1,660 | 1,700 | 1,650 | 1,680 | +60 | +3.7% | 22,300 |
| 2014/06/17 | 1,670 | 1,690 | 1,620 | 1,620 | -50 | -3% | 18,200 |
| 2014/06/16 | 1,660 | 1,680 | 1,650 | 1,670 | -40 | -2.3% | 20,000 |
| 2014/06/13 | 1,720 | 1,720 | 1,690 | 1,710 | -20 | -1.2% | 22,300 |
| 2014/06/12 | 1,670 | 1,750 | 1,670 | 1,730 | +10 | +0.6% | 34,100 |
| 2014/06/11 | 1,700 | 1,750 | 1,700 | 1,720 | +40 | +2.4% | 96,000 |
| 2014/06/10 | 1,630 | 1,740 | 1,590 | 1,680 | +60 | +3.7% | 124,400 |
| 2014/06/09 | 1,630 | 1,650 | 1,590 | 1,620 | ±0 | ±0% | 35,400 |
| 2014/06/06 | 1,520 | 1,620 | 1,510 | 1,620 | +100 | +6.6% | 118,900 |
| 2014/06/05 | 1,520 | 1,530 | 1,500 | 1,520 | ±0 | ±0% | 8,900 |
| 2014/06/04 | 1,510 | 1,540 | 1,500 | 1,520 | +10 | +0.7% | 35,800 |
| 2014/06/03 | 1,490 | 1,510 | 1,470 | 1,510 | +40 | +2.7% | 33,000 |
| 2014/06/02 | 1,460 | 1,490 | 1,450 | 1,470 | +20 | +1.4% | 14,000 |
| 2014/05/30 | 1,460 | 1,480 | 1,440 | 1,450 | -10 | -0.7% | 18,400 |
| 2014/05/29 | 1,420 | 1,460 | 1,420 | 1,460 | +30 | +2.1% | 14,300 |
| 2014/05/28 | 1,410 | 1,440 | 1,410 | 1,430 | +10 | +0.7% | 8,200 |
| 2014/05/27 | 1,400 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 2,900 |
| 2014/05/26 | 1,410 | 1,430 | 1,400 | 1,420 | +20 | +1.4% | 8,000 |
| 2014/05/23 | 1,390 | 1,410 | 1,390 | 1,400 | +10 | +0.7% | 6,200 |
| 2014/05/22 | 1,390 | 1,400 | 1,380 | 1,390 | +40 | +3% | 13,500 |
| 2014/05/21 | 1,340 | 1,360 | 1,330 | 1,350 | -10 | -0.7% | 11,800 |
| 2014/05/20 | 1,380 | 1,390 | 1,360 | 1,360 | -30 | -2.2% | 11,400 |
| 2014/05/19 | 1,430 | 1,430 | 1,380 | 1,390 | -40 | -2.8% | 16,600 |
| 2014/05/16 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 13,300 |
| 2014/05/15 | 1,450 | 1,480 | 1,450 | 1,450 | -10 | -0.7% | 21,300 |
| 2014/05/14 | 1,440 | 1,470 | 1,430 | 1,460 | +40 | +2.8% | 20,600 |
| 2014/05/13 | 1,470 | 1,470 | 1,410 | 1,420 | -30 | -2.1% | 18,500 |
| 2014/05/12 | 1,500 | 1,500 | 1,420 | 1,450 | +10 | +0.7% | 42,400 |
| 2014/05/09 | 1,410 | 1,440 | 1,390 | 1,440 | +30 | +2.1% | 16,000 |
| 2014/05/08 | 1,420 | 1,430 | 1,400 | 1,410 | -10 | -0.7% | 10,700 |
| 2014/05/07 | 1,440 | 1,440 | 1,400 | 1,420 | -20 | -1.4% | 8,000 |
| 2014/05/02 | 1,420 | 1,450 | 1,420 | 1,440 | +20 | +1.4% | 12,600 |
| 2014/05/01 | 1,410 | 1,420 | 1,390 | 1,420 | +10 | +0.7% | 7,200 |
| 2014/04/30 | 1,430 | 1,430 | 1,400 | 1,410 | ±0 | ±0% | 12,200 |
| 2014/04/28 | 1,410 | 1,420 | 1,380 | 1,410 | -20 | -1.4% | 29,100 |
| 2014/04/25 | 1,400 | 1,520 | 1,400 | 1,430 | +60 | +4.4% | 58,400 |
| 2014/04/24 | 1,370 | 1,380 | 1,370 | 1,370 | +10 | +0.7% | 5,800 |
| 2014/04/23 | 1,360 | 1,360 | 1,340 | 1,360 | +20 | +1.5% | 6,900 |
| 2014/04/22 | 1,350 | 1,370 | 1,340 | 1,340 | -10 | -0.7% | 10,800 |
2651～
2700
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
