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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,075 | 1,083 | 1,060 | 1,060 | -14 | -1.3% | 6,900 |
| 2024/02/07 | 1,053 | 1,077 | 1,051 | 1,074 | +17 | +1.6% | 8,900 |
| 2024/02/06 | 1,060 | 1,070 | 1,051 | 1,057 | -3 | -0.3% | 5,300 |
| 2024/02/05 | 1,030 | 1,060 | 1,030 | 1,060 | +28 | +2.7% | 8,800 |
| 2024/02/02 | 1,043 | 1,045 | 1,023 | 1,032 | -6 | -0.6% | 3,700 |
| 2024/02/01 | 1,013 | 1,042 | 1,011 | 1,038 | +4 | +0.4% | 11,700 |
| 2024/01/31 | 999 | 1,034 | 993 | 1,034 | +35 | +3.5% | 11,700 |
| 2024/01/30 | 975 | 1,037 | 968 | 999 | +30 | +3.1% | 48,900 |
| 2024/01/29 | 958 | 969 | 949 | 969 | +26 | +2.8% | 3,300 |
| 2024/01/26 | 943 | 954 | 941 | 943 | ±0 | ±0% | 4,100 |
| 2024/01/25 | 942 | 956 | 942 | 943 | +1 | +0.1% | 2,100 |
| 2024/01/24 | 953 | 960 | 942 | 942 | -11 | -1.2% | 3,300 |
| 2024/01/23 | 983 | 983 | 952 | 953 | -16 | -1.7% | 3,100 |
| 2024/01/22 | 984 | 985 | 969 | 969 | +14 | +1.5% | 2,000 |
| 2024/01/19 | 989 | 989 | 948 | 955 | -19 | -2% | 8,600 |
| 2024/01/18 | 922 | 990 | 922 | 974 | +52 | +5.6% | 9,600 |
| 2024/01/17 | 944 | 965 | 920 | 922 | -8 | -0.9% | 13,000 |
| 2024/01/16 | 980 | 981 | 927 | 930 | -40 | -4.1% | 13,400 |
| 2024/01/15 | 981 | 989 | 970 | 970 | -13 | -1.3% | 9,000 |
| 2024/01/12 | 984 | 990 | 965 | 983 | -1 | -0.1% | 8,500 |
| 2024/01/11 | 1,009 | 1,009 | 984 | 984 | -10 | -1% | 7,200 |
| 2024/01/10 | 999 | 1,010 | 980 | 994 | +12 | +1.2% | 11,200 |
| 2024/01/09 | 937 | 993 | 937 | 982 | +50 | +5.4% | 17,400 |
| 2024/01/05 | 920 | 933 | 919 | 932 | +25 | +2.8% | 4,300 |
| 2024/01/04 | 920 | 920 | 900 | 907 | +17 | +1.9% | 3,600 |
| 2023/12/29 | 890 | 891 | 887 | 890 | -5 | -0.6% | 2,400 |
| 2023/12/28 | 888 | 897 | 888 | 895 | +8 | +0.9% | 1,900 |
| 2023/12/27 | 888 | 891 | 882 | 887 | +3 | +0.3% | 4,800 |
| 2023/12/26 | 889 | 889 | 880 | 884 | -6 | -0.7% | 9,800 |
| 2023/12/25 | 912 | 913 | 890 | 890 | -11 | -1.2% | 3,900 |
| 2023/12/22 | 898 | 914 | 898 | 901 | -5 | -0.6% | 5,100 |
| 2023/12/21 | 891 | 916 | 890 | 906 | +7 | +0.8% | 6,600 |
| 2023/12/20 | 918 | 941 | 893 | 899 | -19 | -2.1% | 15,400 |
| 2023/12/19 | 945 | 960 | 918 | 918 | -42 | -4.4% | 22,200 |
| 2023/12/18 | 872 | 1,020 | 872 | 960 | +90 | +10.3% | 65,200 |
| 2023/12/15 | 894 | 894 | 865 | 870 | +3 | +0.3% | 3,600 |
| 2023/12/14 | 896 | 896 | 866 | 867 | -31 | -3.5% | 6,200 |
| 2023/12/13 | 902 | 902 | 898 | 898 | -8 | -0.9% | 1,900 |
| 2023/12/12 | 908 | 908 | 899 | 906 | -3 | -0.3% | 2,700 |
| 2023/12/11 | 917 | 917 | 908 | 909 | +1 | +0.1% | 1,000 |
| 2023/12/08 | 912 | 923 | 908 | 908 | -4 | -0.4% | 4,500 |
| 2023/12/07 | 912 | 912 | 912 | 912 | -1 | -0.1% | 400 |
| 2023/12/06 | 925 | 927 | 910 | 913 | -2 | -0.2% | 1,300 |
| 2023/12/05 | 924 | 930 | 912 | 915 | -9 | -1% | 4,700 |
| 2023/12/04 | 931 | 933 | 924 | 924 | -7 | -0.8% | 2,700 |
| 2023/12/01 | 926 | 937 | 925 | 931 | +2 | +0.2% | 1,200 |
| 2023/11/30 | 942 | 942 | 929 | 929 | -3 | -0.3% | 700 |
| 2023/11/29 | 931 | 932 | 922 | 932 | +1 | +0.1% | 1,000 |
| 2023/11/28 | 928 | 943 | 924 | 931 | +1 | +0.1% | 1,600 |
| 2023/11/27 | 929 | 931 | 929 | 930 | +1 | +0.1% | 500 |
301～
350
件表示中 / 6946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 | 87,100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 | 229,800円 | +10.8% | +661.0% | 0.87% | 13.08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 | 31,000円 | -15.4% | - | 1.29% | - | 0.17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 |
| 協立ＡＴ | 59,100円 | -0.3% | -13.3% | 2.54% | 6.63倍 | 0.31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 |
| 昭和鉄 | - | +4.3% | +32.2% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
