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 |
|---|---|---|---|---|---|---|---|
| 2014/05/15 | 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 |
| 2014/04/21 | 1,350 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 4,100 |
| 2014/04/18 | 1,360 | 1,360 | 1,330 | 1,350 | ±0 | ±0% | 8,200 |
| 2014/04/17 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 11,200 |
| 2014/04/16 | 1,350 | 1,390 | 1,350 | 1,380 | +60 | +4.5% | 11,800 |
| 2014/04/15 | 1,340 | 1,340 | 1,320 | 1,320 | ±0 | ±0% | 5,200 |
| 2014/04/14 | 1,310 | 1,350 | 1,310 | 1,320 | -20 | -1.5% | 8,800 |
| 2014/04/11 | 1,350 | 1,350 | 1,330 | 1,340 | -30 | -2.2% | 15,000 |
| 2014/04/10 | 1,390 | 1,390 | 1,370 | 1,370 | +10 | +0.7% | 9,700 |
| 2014/04/09 | 1,390 | 1,400 | 1,360 | 1,360 | -30 | -2.2% | 11,600 |
| 2014/04/08 | 1,430 | 1,430 | 1,390 | 1,390 | -50 | -3.5% | 20,600 |
| 2014/04/07 | 1,430 | 1,450 | 1,430 | 1,440 | -30 | -2% | 5,800 |
| 2014/04/04 | 1,450 | 1,470 | 1,440 | 1,470 | +20 | +1.4% | 16,000 |
| 2014/04/03 | 1,470 | 1,480 | 1,450 | 1,450 | -30 | -2% | 19,100 |
| 2014/04/02 | 1,500 | 1,510 | 1,460 | 1,480 | ±0 | ±0% | 29,100 |
| 2014/04/01 | 1,440 | 1,480 | 1,430 | 1,480 | +50 | +3.5% | 17,000 |
| 2014/03/31 | 1,430 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 14,800 |
| 2014/03/28 | 1,400 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 7,300 |
| 2014/03/27 | 1,370 | 1,380 | 1,330 | 1,380 | +10 | +0.7% | 12,000 |
| 2014/03/26 | 1,410 | 1,410 | 1,360 | 1,370 | -30 | -2.1% | 15,000 |
| 2014/03/25 | 1,400 | 1,400 | 1,370 | 1,400 | +30 | +2.2% | 10,400 |
| 2014/03/24 | 1,310 | 1,390 | 1,310 | 1,370 | +60 | +4.6% | 19,800 |
| 2014/03/20 | 1,400 | 1,410 | 1,310 | 1,310 | -100 | -7.1% | 27,100 |
| 2014/03/19 | 1,430 | 1,470 | 1,380 | 1,410 | -10 | -0.7% | 52,800 |
| 2014/03/18 | 1,410 | 1,440 | 1,410 | 1,420 | +30 | +2.2% | 20,000 |
| 2014/03/17 | 1,410 | 1,420 | 1,390 | 1,390 | -20 | -1.4% | 9,800 |
| 2014/03/14 | 1,430 | 1,430 | 1,400 | 1,410 | -50 | -3.4% | 33,300 |
| 2014/03/13 | 1,460 | 1,470 | 1,450 | 1,460 | -10 | -0.7% | 9,300 |
| 2014/03/12 | 1,490 | 1,500 | 1,470 | 1,470 | -30 | -2% | 21,500 |
| 2014/03/11 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 25,000 |
| 2014/03/10 | 1,470 | 1,490 | 1,450 | 1,480 | +20 | +1.4% | 17,100 |
| 2014/03/07 | 1,460 | 1,480 | 1,450 | 1,460 | +20 | +1.4% | 14,600 |
| 2014/03/06 | 1,420 | 1,460 | 1,410 | 1,440 | +20 | +1.4% | 18,500 |
| 2014/03/05 | 1,460 | 1,470 | 1,420 | 1,420 | -30 | -2.1% | 19,700 |
| 2014/03/04 | 1,400 | 1,450 | 1,380 | 1,450 | +30 | +2.1% | 17,200 |
| 2014/03/03 | 1,440 | 1,530 | 1,400 | 1,420 | -20 | -1.4% | 41,400 |
2701～
2750
件表示中 / 6965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 | 81,200円 | -1.9% | +47.1% | 2.46% | 66.67倍 | 0.41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 |
| ファインシンター | 79,200円 | -1.7% | +5.9% | 3.16% | 16.96倍 | 0.24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 |
| トーアミ | 53,800円 | +10.5% | - | - | - | - |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
| 菊池製作 | 27,100円 | +2.9% | - | 3.69% | 36.38倍 | 0.67倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
| 三ツ知 | 63,000円 | -6.7% | -86.5% | 3.17% | - | 0.29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 |
市場注目の銘柄
チャート関連のコラム
