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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 960 | 970 | 960 | 960 | ±0 | ±0% | 6,300 |
| 2010/09/22 | 990 | 1,000 | 960 | 960 | -20 | -2% | 16,400 |
| 2010/09/21 | 980 | 1,000 | 960 | 980 | +30 | +3.2% | 33,900 |
| 2010/09/17 | 910 | 970 | 910 | 950 | +30 | +3.3% | 58,200 |
| 2010/09/16 | 910 | 920 | 900 | 920 | +20 | +2.2% | 13,900 |
| 2010/09/15 | 910 | 910 | 890 | 900 | ±0 | ±0% | 10,200 |
| 2010/09/14 | 900 | 910 | 890 | 900 | +10 | +1.1% | 13,600 |
| 2010/09/13 | 920 | 920 | 890 | 890 | -10 | -1.1% | 12,800 |
| 2010/09/10 | 900 | 900 | 890 | 900 | +10 | +1.1% | 14,000 |
| 2010/09/09 | 890 | 900 | 890 | 890 | -10 | -1.1% | 8,700 |
| 2010/09/08 | 910 | 920 | 880 | 900 | -20 | -2.2% | 15,600 |
| 2010/09/07 | 920 | 930 | 910 | 920 | ±0 | ±0% | 11,600 |
| 2010/09/06 | 920 | 940 | 910 | 920 | +10 | +1.1% | 14,000 |
| 2010/09/03 | 880 | 920 | 870 | 910 | +40 | +4.6% | 18,700 |
| 2010/09/02 | 870 | 870 | 860 | 870 | +10 | +1.2% | 7,700 |
| 2010/09/01 | 870 | 880 | 860 | 860 | -10 | -1.1% | 9,000 |
| 2010/08/31 | 900 | 900 | 870 | 870 | -40 | -4.4% | 9,500 |
| 2010/08/30 | 900 | 910 | 890 | 910 | +30 | +3.4% | 16,900 |
| 2010/08/27 | 880 | 890 | 860 | 880 | ±0 | ±0% | 13,700 |
| 2010/08/26 | 870 | 880 | 850 | 880 | +40 | +4.8% | 15,900 |
| 2010/08/25 | 840 | 850 | 820 | 840 | -30 | -3.4% | 29,500 |
| 2010/08/24 | 900 | 900 | 860 | 870 | -30 | -3.3% | 18,000 |
| 2010/08/23 | 920 | 920 | 900 | 900 | -20 | -2.2% | 11,800 |
| 2010/08/20 | 920 | 930 | 910 | 920 | ±0 | ±0% | 22,000 |
| 2010/08/19 | 930 | 940 | 920 | 920 | ±0 | ±0% | 33,600 |
| 2010/08/18 | 970 | 970 | 900 | 920 | -50 | -5.2% | 78,100 |
| 2010/08/17 | 1,030 | 1,030 | 970 | 970 | -60 | -5.8% | 72,100 |
| 2010/08/16 | 1,020 | 1,030 | 1,010 | 1,030 | ±0 | ±0% | 16,400 |
| 2010/08/13 | 1,030 | 1,030 | 1,000 | 1,030 | +10 | +1% | 23,400 |
| 2010/08/12 | 1,030 | 1,040 | 1,010 | 1,020 | -30 | -2.9% | 47,500 |
| 2010/08/11 | 1,060 | 1,070 | 1,040 | 1,050 | -10 | -0.9% | 33,200 |
| 2010/08/10 | 1,110 | 1,120 | 1,060 | 1,060 | -70 | -6.2% | 51,400 |
| 2010/08/09 | 1,150 | 1,170 | 1,080 | 1,130 | +120 | +11.9% | 348,700 |
| 2010/08/06 | 1,020 | 1,020 | 1,000 | 1,010 | -10 | -1% | 17,700 |
| 2010/08/05 | 1,020 | 1,030 | 1,010 | 1,020 | +20 | +2% | 18,400 |
| 2010/08/04 | 1,010 | 1,020 | 1,000 | 1,000 | -20 | -2% | 20,200 |
| 2010/08/03 | 1,030 | 1,030 | 1,010 | 1,020 | -20 | -1.9% | 21,900 |
| 2010/08/02 | 1,050 | 1,050 | 1,000 | 1,040 | +10 | +1% | 72,300 |
| 2010/07/30 | 1,070 | 1,110 | 1,030 | 1,030 | -30 | -2.8% | 135,500 |
| 2010/07/29 | 1,060 | 1,070 | 1,050 | 1,060 | -10 | -0.9% | 16,300 |
| 2010/07/28 | 1,050 | 1,070 | 1,050 | 1,070 | +30 | +2.9% | 14,800 |
| 2010/07/27 | 1,050 | 1,100 | 1,040 | 1,040 | -10 | -1% | 75,900 |
| 2010/07/26 | 1,050 | 1,060 | 1,030 | 1,050 | +10 | +1% | 17,400 |
| 2010/07/23 | 1,050 | 1,060 | 1,020 | 1,040 | +30 | +3% | 35,900 |
| 2010/07/22 | 1,040 | 1,050 | 1,010 | 1,010 | -50 | -4.7% | 31,400 |
| 2010/07/21 | 1,020 | 1,140 | 1,020 | 1,060 | +60 | +6% | 205,600 |
| 2010/07/20 | 1,030 | 1,030 | 1,000 | 1,000 | -40 | -3.8% | 28,700 |
| 2010/07/16 | 1,080 | 1,080 | 1,020 | 1,040 | -60 | -5.5% | 35,400 |
| 2010/07/15 | 1,130 | 1,130 | 1,080 | 1,100 | -20 | -1.8% | 31,600 |
| 2010/07/14 | 1,100 | 1,150 | 1,100 | 1,120 | +20 | +1.8% | 48,600 |
3601～
3650
件表示中 / 6974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 | 85,100円 | -1.9% | +47.1% | 2.35% | 69.87倍 | 0.43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 |
| Ｊ－ＭＡＸ | 30,800円 | +4.0% | - | 1.30% | 10.09倍 | 0.20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 |
| ファインシンター | 82,000円 | -1.7% | +5.9% | 3.05% | 17.56倍 | 0.25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 |
| 協立ＡＴ | 58,900円 | -0.3% | -13.3% | 2.55% | 6.61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 |
| トーアミ | 54,500円 | +10.5% | - | 2.94% | 18.39倍 | 0.29倍 |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
市場注目の銘柄
チャート関連のコラム
