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 |
|---|---|---|---|---|---|---|---|
| 2013/11/20 | 1,180 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 5,300 |
| 2013/11/19 | 1,170 | 1,190 | 1,170 | 1,170 | -10 | -0.8% | 7,600 |
| 2013/11/18 | 1,180 | 1,190 | 1,170 | 1,180 | +10 | +0.9% | 17,700 |
| 2013/11/15 | 1,160 | 1,180 | 1,150 | 1,170 | ±0 | ±0% | 25,600 |
| 2013/11/14 | 1,160 | 1,170 | 1,130 | 1,170 | +20 | +1.7% | 30,500 |
| 2013/11/13 | 1,160 | 1,170 | 1,150 | 1,150 | -30 | -2.5% | 22,800 |
| 2013/11/12 | 1,180 | 1,200 | 1,160 | 1,180 | +20 | +1.7% | 30,200 |
| 2013/11/11 | 1,230 | 1,230 | 1,150 | 1,160 | -120 | -9.4% | 78,500 |
| 2013/11/08 | 1,230 | 1,300 | 1,230 | 1,280 | +40 | +3.2% | 49,900 |
| 2013/11/07 | 1,240 | 1,260 | 1,230 | 1,240 | +10 | +0.8% | 22,000 |
| 2013/11/06 | 1,210 | 1,240 | 1,210 | 1,230 | ±0 | ±0% | 25,900 |
| 2013/11/05 | 1,220 | 1,250 | 1,210 | 1,230 | +10 | +0.8% | 20,200 |
| 2013/11/01 | 1,240 | 1,250 | 1,190 | 1,220 | -40 | -3.2% | 50,300 |
| 2013/10/31 | 1,280 | 1,320 | 1,240 | 1,260 | +20 | +1.6% | 73,300 |
| 2013/10/30 | 1,340 | 1,360 | 1,230 | 1,240 | -80 | -6.1% | 147,600 |
| 2013/10/29 | 1,260 | 1,320 | 1,260 | 1,320 | +60 | +4.8% | 136,200 |
| 2013/10/28 | 1,240 | 1,270 | 1,230 | 1,260 | +30 | +2.4% | 51,900 |
| 2013/10/25 | 1,260 | 1,260 | 1,210 | 1,230 | -40 | -3.1% | 93,900 |
| 2013/10/24 | 1,180 | 1,300 | 1,180 | 1,270 | +90 | +7.6% | 470,300 |
| 2013/10/23 | 1,200 | 1,240 | 1,180 | 1,180 | ±0 | ±0% | 69,000 |
| 2013/10/22 | 1,170 | 1,200 | 1,160 | 1,180 | +20 | +1.7% | 21,400 |
| 2013/10/21 | 1,170 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 9,900 |
| 2013/10/18 | 1,170 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 14,800 |
| 2013/10/17 | 1,180 | 1,190 | 1,160 | 1,180 | ±0 | ±0% | 22,100 |
| 2013/10/16 | 1,140 | 1,210 | 1,130 | 1,180 | +40 | +3.5% | 51,900 |
| 2013/10/15 | 1,170 | 1,170 | 1,140 | 1,140 | -20 | -1.7% | 9,800 |
| 2013/10/11 | 1,160 | 1,190 | 1,160 | 1,160 | -20 | -1.7% | 14,000 |
| 2013/10/10 | 1,150 | 1,180 | 1,130 | 1,180 | +50 | +4.4% | 28,500 |
| 2013/10/09 | 1,110 | 1,130 | 1,100 | 1,130 | +20 | +1.8% | 2,900 |
| 2013/10/08 | 1,100 | 1,110 | 1,080 | 1,110 | +10 | +0.9% | 19,600 |
| 2013/10/07 | 1,120 | 1,130 | 1,100 | 1,100 | -10 | -0.9% | 13,200 |
| 2013/10/04 | 1,120 | 1,130 | 1,100 | 1,110 | -40 | -3.5% | 33,300 |
| 2013/10/03 | 1,160 | 1,160 | 1,140 | 1,150 | -20 | -1.7% | 13,900 |
| 2013/10/02 | 1,190 | 1,200 | 1,140 | 1,170 | -30 | -2.5% | 36,700 |
| 2013/10/01 | 1,190 | 1,260 | 1,170 | 1,200 | +40 | +3.4% | 183,000 |
| 2013/09/30 | 1,150 | 1,160 | 1,130 | 1,160 | +10 | +0.9% | 21,400 |
| 2013/09/27 | 1,140 | 1,210 | 1,140 | 1,150 | +10 | +0.9% | 73,700 |
| 2013/09/26 | 1,130 | 1,140 | 1,100 | 1,140 | +10 | +0.9% | 22,200 |
| 2013/09/25 | 1,180 | 1,180 | 1,120 | 1,130 | -30 | -2.6% | 46,000 |
| 2013/09/24 | 1,130 | 1,160 | 1,120 | 1,160 | +50 | +4.5% | 49,500 |
| 2013/09/20 | 1,150 | 1,220 | 1,090 | 1,110 | -10 | -0.9% | 137,900 |
| 2013/09/19 | 1,080 | 1,130 | 1,070 | 1,120 | +50 | +4.7% | 39,500 |
| 2013/09/18 | 1,080 | 1,090 | 1,060 | 1,070 | -10 | -0.9% | 18,100 |
| 2013/09/17 | 1,070 | 1,090 | 1,060 | 1,080 | +30 | +2.9% | 32,300 |
| 2013/09/13 | 1,060 | 1,060 | 1,040 | 1,050 | -10 | -0.9% | 13,400 |
| 2013/09/12 | 1,040 | 1,070 | 1,040 | 1,060 | +20 | +1.9% | 8,600 |
| 2013/09/11 | 1,060 | 1,060 | 1,030 | 1,040 | ±0 | ±0% | 10,500 |
| 2013/09/10 | 1,030 | 1,050 | 1,030 | 1,040 | ±0 | ±0% | 7,000 |
| 2013/09/09 | 1,020 | 1,060 | 1,010 | 1,040 | +40 | +4% | 20,400 |
| 2013/09/06 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 5,900 |
2801～
2850
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 | 87,000円 | +1.7% | - | 2.30% | - | 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 | 60,200円 | -0.3% | -13.3% | 2.49% | 6.75倍 | 0.32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
