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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 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 |
| 2013/09/05 | 1,020 | 1,020 | 1,010 | 1,020 | ±0 | ±0% | 7,400 |
| 2013/09/04 | 1,020 | 1,020 | 1,000 | 1,020 | ±0 | ±0% | 4,600 |
| 2013/09/03 | 1,000 | 1,020 | 1,000 | 1,020 | +20 | +2% | 6,700 |
| 2013/09/02 | 1,000 | 1,010 | 1,000 | 1,000 | -10 | -1% | 1,800 |
| 2013/08/30 | 1,020 | 1,020 | 990 | 1,010 | -20 | -1.9% | 9,400 |
| 2013/08/29 | 1,020 | 1,030 | 1,000 | 1,030 | +10 | +1% | 8,100 |
| 2013/08/28 | 1,020 | 1,020 | 1,010 | 1,020 | -10 | -1% | 6,600 |
| 2013/08/27 | 1,020 | 1,030 | 1,010 | 1,030 | +10 | +1% | 4,300 |
| 2013/08/26 | 1,040 | 1,040 | 1,020 | 1,020 | ±0 | ±0% | 2,200 |
| 2013/08/23 | 1,020 | 1,030 | 1,010 | 1,020 | +10 | +1% | 5,300 |
2851～
2900
件表示中 / 6990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 | 78,900円 | -1.9% | +47.1% | 2.53% | 64.78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 | 17,800円 | +5.8% | -72.7% | 2.81% | 29.92倍 | 1.11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 | 27,800円 | +10.9% | - | 2.88% | 21.52倍 | 0.32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 | 60,500円 | -6.7% | -86.5% | 3.31% | - | 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 | 178,000円 | +10.8% | +661.0% | 1.12% | 10.13倍 | 0.56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
