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 |
|---|---|---|---|---|---|---|---|
| 2008/08/29 | 1,700 | 1,800 | 1,680 | 1,740 | ±0 | ±0% | 78,900 |
| 2008/08/28 | 1,620 | 1,830 | 1,610 | 1,740 | +140 | +8.8% | 226,100 |
| 2008/08/27 | 1,600 | 1,640 | 1,590 | 1,600 | +10 | +0.6% | 16,100 |
| 2008/08/26 | 1,580 | 1,620 | 1,560 | 1,590 | -10 | -0.6% | 15,600 |
| 2008/08/25 | 1,620 | 1,630 | 1,600 | 1,600 | ±0 | ±0% | 8,800 |
| 2008/08/22 | 1,630 | 1,630 | 1,580 | 1,600 | -40 | -2.4% | 18,700 |
| 2008/08/21 | 1,640 | 1,670 | 1,610 | 1,640 | ±0 | ±0% | 24,200 |
| 2008/08/20 | 1,620 | 1,650 | 1,610 | 1,640 | -10 | -0.6% | 10,500 |
| 2008/08/19 | 1,660 | 1,670 | 1,610 | 1,650 | -10 | -0.6% | 19,000 |
| 2008/08/18 | 1,640 | 1,720 | 1,620 | 1,660 | +20 | +1.2% | 42,000 |
| 2008/08/15 | 1,670 | 1,730 | 1,620 | 1,640 | +20 | +1.2% | 45,400 |
| 2008/08/14 | 1,650 | 1,720 | 1,590 | 1,620 | -100 | -5.8% | 76,000 |
| 2008/08/13 | 1,830 | 2,040 | 1,670 | 1,720 | -70 | -3.9% | 797,500 |
| 2008/08/12 | 1,950 | 1,960 | 1,740 | 1,790 | -70 | -3.8% | 304,300 |
| 2008/08/11 | 1,580 | 1,980 | 1,580 | 1,860 | +330 | +21.6% | 641,700 |
| 2008/08/08 | 1,530 | 1,540 | 1,510 | 1,530 | -20 | -1.3% | 8,800 |
| 2008/08/07 | 1,540 | 1,600 | 1,540 | 1,550 | -10 | -0.6% | 4,200 |
| 2008/08/06 | 1,530 | 1,570 | 1,500 | 1,560 | +50 | +3.3% | 12,200 |
| 2008/08/05 | 1,500 | 1,590 | 1,490 | 1,510 | -20 | -1.3% | 22,900 |
| 2008/08/04 | 1,530 | 1,590 | 1,470 | 1,530 | -50 | -3.2% | 20,200 |
| 2008/08/01 | 1,630 | 1,650 | 1,560 | 1,580 | -80 | -4.8% | 22,400 |
| 2008/07/31 | 1,710 | 1,710 | 1,580 | 1,660 | -30 | -1.8% | 39,600 |
| 2008/07/30 | 1,680 | 1,690 | 1,640 | 1,690 | +30 | +1.8% | 8,600 |
| 2008/07/29 | 1,690 | 1,690 | 1,630 | 1,660 | -50 | -2.9% | 9,900 |
| 2008/07/28 | 1,700 | 1,730 | 1,610 | 1,710 | +10 | +0.6% | 25,900 |
| 2008/07/25 | 1,740 | 1,740 | 1,690 | 1,700 | -40 | -2.3% | 18,800 |
| 2008/07/24 | 1,750 | 1,760 | 1,720 | 1,740 | -10 | -0.6% | 19,200 |
| 2008/07/23 | 1,720 | 1,750 | 1,680 | 1,750 | +40 | +2.3% | 24,900 |
| 2008/07/22 | 1,750 | 1,790 | 1,670 | 1,710 | -30 | -1.7% | 28,400 |
| 2008/07/18 | 1,790 | 1,820 | 1,720 | 1,740 | ±0 | ±0% | 34,900 |
| 2008/07/17 | 1,820 | 1,820 | 1,680 | 1,740 | -30 | -1.7% | 47,200 |
| 2008/07/16 | 1,740 | 1,860 | 1,730 | 1,770 | +40 | +2.3% | 99,100 |
| 2008/07/15 | 1,850 | 1,900 | 1,720 | 1,730 | -120 | -6.5% | 66,300 |
| 2008/07/14 | 1,890 | 2,010 | 1,800 | 1,850 | +90 | +5.1% | 327,800 |
| 2008/07/11 | 1,610 | 1,950 | 1,610 | 1,760 | +150 | +9.3% | 409,900 |
| 2008/07/10 | 1,720 | 1,720 | 1,560 | 1,610 | -170 | -9.6% | 110,200 |
| 2008/07/09 | 1,480 | 1,930 | 1,480 | 1,780 | +330 | +22.8% | 612,900 |
| 2008/07/08 | 1,560 | 1,570 | 1,440 | 1,450 | -80 | -5.2% | 40,000 |
| 2008/07/07 | 1,520 | 1,590 | 1,500 | 1,530 | +30 | +2% | 35,800 |
| 2008/07/04 | 1,540 | 1,550 | 1,480 | 1,500 | -40 | -2.6% | 28,400 |
| 2008/07/03 | 1,580 | 1,580 | 1,500 | 1,540 | -30 | -1.9% | 32,400 |
| 2008/07/02 | 1,660 | 1,660 | 1,570 | 1,570 | -90 | -5.4% | 29,100 |
| 2008/07/01 | 1,690 | 1,690 | 1,620 | 1,660 | -40 | -2.4% | 30,900 |
| 2008/06/30 | 1,680 | 1,730 | 1,670 | 1,700 | ±0 | ±0% | 27,900 |
| 2008/06/27 | 1,690 | 1,730 | 1,630 | 1,700 | -40 | -2.3% | 53,900 |
| 2008/06/26 | 1,770 | 1,990 | 1,730 | 1,740 | +30 | +1.8% | 263,700 |
| 2008/06/25 | 1,800 | 1,810 | 1,700 | 1,710 | -110 | -6% | 79,100 |
| 2008/06/24 | 1,890 | 2,160 | 1,790 | 1,820 | +10 | +0.6% | 493,700 |
| 2008/06/23 | 1,940 | 1,940 | 1,760 | 1,810 | -90 | -4.7% | 156,400 |
| 2008/06/20 | 2,420 | 2,620 | 1,810 | 1,900 | -520 | -21.5% | 738,000 |
4101～
4150
件表示中 / 6970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 | 80,400円 | -1.9% | +47.1% | 2.49% | 66.01倍 | 0.41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 | 18,600円 | +5.8% | -72.7% | 2.69% | 31.26倍 | 1.16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 |
| トーアミ | 53,900円 | +10.5% | - | - | - | - |
|
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 |
| 三ツ知 | 62,100円 | -6.7% | -86.5% | 3.22% | - | 0.29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 |
| テクニスコ | 31,600円 | -26.1% | - | 0.00% | - | 0.68倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
市場注目の銘柄
チャート関連のコラム
