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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 1,130 | 1,130 | 1,080 | 1,100 | -40 | -3.5% | 46,000 |
| 2010/07/12 | 1,170 | 1,190 | 1,120 | 1,140 | -10 | -0.9% | 74,100 |
| 2010/07/09 | 1,080 | 1,210 | 1,080 | 1,150 | +70 | +6.5% | 355,200 |
| 2010/07/08 | 1,040 | 1,100 | 1,040 | 1,080 | +70 | +6.9% | 102,600 |
| 2010/07/07 | 1,070 | 1,070 | 1,000 | 1,010 | -50 | -4.7% | 40,200 |
| 2010/07/06 | 1,050 | 1,070 | 1,020 | 1,060 | +10 | +1% | 40,800 |
| 2010/07/05 | 1,050 | 1,070 | 1,040 | 1,050 | -10 | -0.9% | 29,100 |
| 2010/07/02 | 1,070 | 1,140 | 1,020 | 1,060 | +40 | +3.9% | 121,500 |
| 2010/07/01 | 1,060 | 1,060 | 1,000 | 1,020 | -50 | -4.7% | 49,200 |
| 2010/06/30 | 1,060 | 1,090 | 1,050 | 1,070 | -20 | -1.8% | 41,000 |
| 2010/06/29 | 1,160 | 1,160 | 1,060 | 1,090 | -60 | -5.2% | 77,200 |
| 2010/06/28 | 1,230 | 1,250 | 1,150 | 1,150 | -50 | -4.2% | 54,600 |
| 2010/06/25 | 1,230 | 1,320 | 1,200 | 1,200 | -20 | -1.6% | 262,200 |
| 2010/06/24 | 1,240 | 1,240 | 1,190 | 1,220 | -10 | -0.8% | 62,300 |
| 2010/06/23 | 1,260 | 1,270 | 1,220 | 1,230 | -20 | -1.6% | 58,200 |
| 2010/06/22 | 1,320 | 1,370 | 1,240 | 1,250 | -60 | -4.6% | 280,100 |
| 2010/06/21 | 1,260 | 1,310 | 1,220 | 1,310 | +50 | +4% | 122,100 |
| 2010/06/18 | 1,270 | 1,340 | 1,240 | 1,260 | +20 | +1.6% | 228,000 |
| 2010/06/17 | 1,320 | 1,320 | 1,240 | 1,240 | -80 | -6.1% | 75,800 |
| 2010/06/16 | 1,360 | 1,370 | 1,280 | 1,320 | ±0 | ±0% | 144,200 |
| 2010/06/15 | 1,400 | 1,450 | 1,300 | 1,320 | -70 | -5% | 278,000 |
| 2010/06/14 | 1,470 | 1,490 | 1,390 | 1,390 | -40 | -2.8% | 329,500 |
| 2010/06/11 | 1,360 | 1,460 | 1,320 | 1,430 | +90 | +6.7% | 728,200 |
| 2010/06/10 | 1,260 | 1,350 | 1,230 | 1,340 | +100 | +8.1% | 651,200 |
| 2010/06/09 | 1,180 | 1,380 | 1,170 | 1,240 | +40 | +3.3% | 819,700 |
| 2010/06/08 | 1,340 | 1,360 | 1,170 | 1,200 | -90 | -7% | 460,800 |
| 2010/06/07 | 1,030 | 1,470 | 1,030 | 1,290 | +260 | +25.2% | 1,841,800 |
| 2010/06/04 | 1,000 | 1,080 | 990 | 1,030 | +50 | +5.1% | 95,400 |
| 2010/06/03 | 1,010 | 1,010 | 960 | 980 | +10 | +1% | 65,000 |
| 2010/06/02 | 970 | 1,010 | 950 | 970 | +10 | +1% | 55,800 |
| 2010/06/01 | 980 | 1,050 | 950 | 960 | ±0 | ±0% | 60,500 |
| 2010/05/31 | 940 | 960 | 940 | 960 | +10 | +1.1% | 26,300 |
| 2010/05/28 | 950 | 1,020 | 930 | 950 | +30 | +3.3% | 105,300 |
| 2010/05/27 | 970 | 980 | 910 | 920 | -60 | -6.1% | 71,000 |
| 2010/05/26 | 980 | 1,050 | 980 | 980 | ±0 | ±0% | 73,900 |
| 2010/05/25 | 1,100 | 1,100 | 980 | 980 | -70 | -6.7% | 84,200 |
| 2010/05/24 | 960 | 1,160 | 940 | 1,050 | +90 | +9.4% | 489,900 |
| 2010/05/21 | 940 | 960 | 890 | 960 | -10 | -1% | 55,300 |
| 2010/05/20 | 920 | 1,120 | 920 | 970 | +70 | +7.8% | 527,000 |
| 2010/05/19 | 900 | 920 | 840 | 900 | -20 | -2.2% | 41,800 |
| 2010/05/18 | 930 | 1,020 | 910 | 920 | -100 | -9.8% | 208,100 |
| 2010/05/17 | 840 | 1,090 | 840 | 1,020 | +230 | +29.1% | 838,100 |
| 2010/05/14 | 800 | 800 | 790 | 790 | -10 | -1.3% | 3,600 |
| 2010/05/13 | 800 | 810 | 800 | 800 | ±0 | ±0% | 3,700 |
| 2010/05/12 | 790 | 810 | 790 | 800 | ±0 | ±0% | 3,900 |
| 2010/05/11 | 820 | 830 | 800 | 800 | ±0 | ±0% | 8,600 |
| 2010/05/10 | 810 | 810 | 780 | 800 | +40 | +5.3% | 10,300 |
| 2010/05/07 | 790 | 790 | 730 | 760 | -70 | -8.4% | 26,100 |
| 2010/05/06 | 850 | 850 | 830 | 830 | -20 | -2.4% | 10,200 |
| 2010/04/30 | 860 | 860 | 850 | 850 | ±0 | ±0% | 5,300 |
3651～
3700
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
