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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 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 |
| 2014/02/28 | 1,460 | 1,460 | 1,440 | 1,440 | -30 | -2% | 23,500 |
| 2014/02/27 | 1,500 | 1,500 | 1,460 | 1,470 | -10 | -0.7% | 11,200 |
| 2014/02/26 | 1,440 | 1,490 | 1,440 | 1,480 | +20 | +1.4% | 25,300 |
| 2014/02/25 | 1,460 | 1,490 | 1,450 | 1,460 | +10 | +0.7% | 25,100 |
| 2014/02/24 | 1,430 | 1,450 | 1,430 | 1,450 | +30 | +2.1% | 14,400 |
| 2014/02/21 | 1,440 | 1,440 | 1,410 | 1,420 | +20 | +1.4% | 11,800 |
| 2014/02/20 | 1,440 | 1,450 | 1,380 | 1,400 | -50 | -3.4% | 25,800 |
| 2014/02/19 | 1,460 | 1,480 | 1,450 | 1,450 | -10 | -0.7% | 11,900 |
| 2014/02/18 | 1,440 | 1,480 | 1,420 | 1,460 | +30 | +2.1% | 32,000 |
| 2014/02/17 | 1,430 | 1,470 | 1,400 | 1,430 | ±0 | ±0% | 28,500 |
| 2014/02/14 | 1,490 | 1,520 | 1,400 | 1,430 | -80 | -5.3% | 88,700 |
| 2014/02/13 | 1,640 | 1,660 | 1,500 | 1,510 | -180 | -10.7% | 188,400 |
| 2014/02/12 | 1,480 | 1,840 | 1,480 | 1,690 | +260 | +18.2% | 1,473,700 |
| 2014/02/10 | 1,500 | 1,510 | 1,430 | 1,430 | +10 | +0.7% | 29,000 |
| 2014/02/07 | 1,440 | 1,450 | 1,410 | 1,420 | +40 | +2.9% | 13,000 |
| 2014/02/06 | 1,330 | 1,390 | 1,330 | 1,380 | +70 | +5.3% | 16,600 |
| 2014/02/05 | 1,360 | 1,360 | 1,300 | 1,310 | +10 | +0.8% | 22,400 |
| 2014/02/04 | 1,290 | 1,330 | 1,260 | 1,300 | -120 | -8.5% | 45,300 |
| 2014/02/03 | 1,470 | 1,490 | 1,410 | 1,420 | -100 | -6.6% | 28,600 |
| 2014/01/31 | 1,540 | 1,570 | 1,500 | 1,520 | -10 | -0.7% | 20,000 |
| 2014/01/30 | 1,530 | 1,550 | 1,490 | 1,530 | -40 | -2.5% | 22,000 |
| 2014/01/29 | 1,530 | 1,580 | 1,530 | 1,570 | +80 | +5.4% | 26,200 |
| 2014/01/28 | 1,480 | 1,530 | 1,480 | 1,490 | -10 | -0.7% | 23,500 |
| 2014/01/27 | 1,490 | 1,510 | 1,470 | 1,500 | -90 | -5.7% | 47,000 |
| 2014/01/24 | 1,580 | 1,620 | 1,560 | 1,590 | -40 | -2.5% | 31,500 |
| 2014/01/23 | 1,690 | 1,700 | 1,600 | 1,630 | -70 | -4.1% | 61,400 |
2801～
2850
件表示中 / 7039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 | 151,100円 | +1.6% | +311.8% | 1.32% | 20.68倍 | 0.77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 |
| 日創Ｇ | 110,000円 | +27.7% | +0.4% | 3.64% | 7.73倍 | 0.57倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| ＪＴＥＣＣＯＲＰ | 120,200円 | +37.9% | +168.6% | 0.00% | 41.16倍 | 2.55倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| ＫＴＣ | 251,900円 | -11.6% | - | 1.59% | - | 0.50倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| ファインシンター | 140,400円 | -1.7% | +5.9% | 1.78% | 30.06倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
