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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 990 | 1,010 | 990 | 1,010 | +20 | +2% | 3,200 |
| 2013/08/21 | 1,020 | 1,020 | 980 | 990 | -20 | -2% | 24,100 |
| 2013/08/20 | 1,040 | 1,040 | 1,010 | 1,010 | -40 | -3.8% | 8,000 |
| 2013/08/19 | 1,040 | 1,050 | 1,030 | 1,050 | +10 | +1% | 5,000 |
| 2013/08/16 | 1,060 | 1,060 | 1,030 | 1,040 | -30 | -2.8% | 7,900 |
| 2013/08/15 | 1,040 | 1,070 | 1,040 | 1,070 | +10 | +0.9% | 7,500 |
| 2013/08/14 | 1,050 | 1,060 | 1,050 | 1,060 | +10 | +1% | 8,100 |
| 2013/08/13 | 1,050 | 1,060 | 1,000 | 1,050 | ±0 | ±0% | 25,400 |
| 2013/08/12 | 1,060 | 1,130 | 1,030 | 1,050 | ±0 | ±0% | 131,900 |
| 2013/08/09 | 1,040 | 1,060 | 1,040 | 1,050 | +10 | +1% | 6,600 |
| 2013/08/08 | 1,040 | 1,080 | 1,040 | 1,040 | ±0 | ±0% | 7,900 |
| 2013/08/07 | 1,060 | 1,060 | 1,040 | 1,040 | -40 | -3.7% | 5,600 |
| 2013/08/06 | 1,070 | 1,080 | 1,050 | 1,080 | +20 | +1.9% | 10,800 |
| 2013/08/05 | 1,070 | 1,100 | 1,040 | 1,060 | +10 | +1% | 12,800 |
| 2013/08/02 | 1,020 | 1,060 | 1,020 | 1,050 | +40 | +4% | 12,500 |
| 2013/08/01 | 1,010 | 1,120 | 1,010 | 1,010 | +10 | +1% | 81,400 |
| 2013/07/31 | 1,050 | 1,050 | 1,000 | 1,000 | -40 | -3.8% | 8,700 |
| 2013/07/30 | 1,000 | 1,040 | 1,000 | 1,040 | +40 | +4% | 7,400 |
| 2013/07/29 | 1,040 | 1,040 | 990 | 1,000 | -50 | -4.8% | 14,000 |
| 2013/07/26 | 1,070 | 1,070 | 1,050 | 1,050 | -20 | -1.9% | 4,200 |
| 2013/07/25 | 1,090 | 1,090 | 1,060 | 1,070 | ±0 | ±0% | 7,000 |
| 2013/07/24 | 1,080 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 3,600 |
| 2013/07/23 | 1,080 | 1,080 | 1,060 | 1,080 | ±0 | ±0% | 5,000 |
| 2013/07/22 | 1,060 | 1,080 | 1,060 | 1,080 | +20 | +1.9% | 12,500 |
| 2013/07/19 | 1,080 | 1,080 | 1,060 | 1,060 | -20 | -1.9% | 13,800 |
| 2013/07/18 | 1,090 | 1,100 | 1,080 | 1,080 | -10 | -0.9% | 9,500 |
| 2013/07/17 | 1,100 | 1,100 | 1,060 | 1,090 | -10 | -0.9% | 24,700 |
| 2013/07/16 | 1,120 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 3,500 |
| 2013/07/12 | 1,120 | 1,120 | 1,090 | 1,100 | +10 | +0.9% | 13,800 |
| 2013/07/11 | 1,080 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 5,400 |
| 2013/07/10 | 1,100 | 1,110 | 1,080 | 1,080 | -40 | -3.6% | 27,800 |
| 2013/07/09 | 1,080 | 1,130 | 1,070 | 1,120 | +50 | +4.7% | 34,600 |
| 2013/07/08 | 1,100 | 1,100 | 1,070 | 1,070 | -20 | -1.8% | 27,400 |
| 2013/07/05 | 1,050 | 1,090 | 1,050 | 1,090 | +40 | +3.8% | 32,100 |
| 2013/07/04 | 1,040 | 1,060 | 1,030 | 1,050 | +10 | +1% | 18,300 |
| 2013/07/03 | 1,060 | 1,060 | 1,030 | 1,040 | ±0 | ±0% | 16,800 |
| 2013/07/02 | 1,040 | 1,050 | 1,020 | 1,040 | +10 | +1% | 27,900 |
| 2013/07/01 | 1,020 | 1,030 | 1,000 | 1,030 | ±0 | ±0% | 13,100 |
| 2013/06/28 | 1,010 | 1,030 | 1,000 | 1,030 | +30 | +3% | 19,200 |
| 2013/06/27 | 1,000 | 1,010 | 930 | 1,000 | +20 | +2% | 37,900 |
| 2013/06/26 | 1,040 | 1,040 | 980 | 980 | -50 | -4.9% | 33,100 |
| 2013/06/25 | 1,050 | 1,050 | 1,010 | 1,030 | -20 | -1.9% | 50,600 |
| 2013/06/24 | 1,070 | 1,180 | 1,030 | 1,050 | +20 | +1.9% | 238,200 |
| 2013/06/21 | 1,010 | 1,030 | 990 | 1,030 | -10 | -1% | 13,900 |
| 2013/06/20 | 1,010 | 1,050 | 1,010 | 1,040 | +20 | +2% | 11,500 |
| 2013/06/19 | 1,060 | 1,070 | 1,010 | 1,020 | ±0 | ±0% | 15,500 |
| 2013/06/18 | 1,050 | 1,110 | 1,010 | 1,020 | +20 | +2% | 96,300 |
| 2013/06/17 | 970 | 1,000 | 970 | 1,000 | +20 | +2% | 9,500 |
| 2013/06/14 | 1,000 | 1,000 | 970 | 980 | ±0 | ±0% | 23,100 |
| 2013/06/13 | 970 | 980 | 960 | 980 | -20 | -2% | 5,600 |
2901～
2950
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
