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 |
|---|---|---|---|---|---|---|---|
| 2008/06/19 | 2,270 | 2,420 | 2,220 | 2,420 | +500 | +26% | 504,700 |
| 2008/06/18 | 1,470 | 1,920 | 1,470 | 1,920 | +500 | +35.2% | 400,600 |
| 2008/06/17 | 1,420 | 1,420 | 1,400 | 1,420 | +10 | +0.7% | 3,200 |
| 2008/06/16 | 1,360 | 1,410 | 1,360 | 1,410 | +60 | +4.4% | 5,600 |
| 2008/06/13 | 1,370 | 1,390 | 1,330 | 1,350 | -40 | -2.9% | 7,900 |
| 2008/06/12 | 1,360 | 1,410 | 1,350 | 1,390 | +30 | +2.2% | 8,300 |
| 2008/06/11 | 1,350 | 1,370 | 1,350 | 1,360 | -20 | -1.4% | 4,100 |
| 2008/06/10 | 1,390 | 1,390 | 1,360 | 1,380 | +20 | +1.5% | 3,000 |
| 2008/06/09 | 1,350 | 1,390 | 1,350 | 1,360 | -40 | -2.9% | 7,200 |
| 2008/06/06 | 1,420 | 1,430 | 1,390 | 1,400 | +20 | +1.4% | 6,500 |
| 2008/06/05 | 1,360 | 1,410 | 1,360 | 1,380 | +30 | +2.2% | 6,100 |
| 2008/06/04 | 1,350 | 1,360 | 1,300 | 1,350 | ±0 | ±0% | 9,400 |
| 2008/06/03 | 1,360 | 1,360 | 1,310 | 1,350 | -30 | -2.2% | 5,600 |
| 2008/06/02 | 1,370 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 2,000 |
| 2008/05/30 | 1,380 | 1,410 | 1,380 | 1,380 | +20 | +1.5% | 5,800 |
| 2008/05/29 | 1,350 | 1,370 | 1,310 | 1,360 | +10 | +0.7% | 4,500 |
| 2008/05/28 | 1,400 | 1,400 | 1,350 | 1,350 | -70 | -4.9% | 3,300 |
| 2008/05/27 | 1,370 | 1,420 | 1,370 | 1,420 | +40 | +2.9% | 1,500 |
| 2008/05/26 | 1,430 | 1,430 | 1,380 | 1,380 | -10 | -0.7% | 4,200 |
| 2008/05/23 | 1,410 | 1,420 | 1,390 | 1,390 | +10 | +0.7% | 5,100 |
| 2008/05/22 | 1,370 | 1,380 | 1,360 | 1,380 | -20 | -1.4% | 5,700 |
| 2008/05/21 | 1,400 | 1,410 | 1,380 | 1,400 | -10 | -0.7% | 4,700 |
| 2008/05/20 | 1,450 | 1,450 | 1,400 | 1,410 | -40 | -2.8% | 5,500 |
| 2008/05/19 | 1,450 | 1,470 | 1,390 | 1,450 | +70 | +5.1% | 16,300 |
| 2008/05/16 | 1,400 | 1,470 | 1,360 | 1,380 | +80 | +6.2% | 26,700 |
| 2008/05/15 | 1,300 | 1,300 | 1,270 | 1,300 | +50 | +4% | 7,600 |
| 2008/05/14 | 1,260 | 1,270 | 1,240 | 1,250 | -10 | -0.8% | 4,200 |
| 2008/05/13 | 1,260 | 1,260 | 1,230 | 1,260 | +30 | +2.4% | 1,200 |
| 2008/05/12 | 1,210 | 1,240 | 1,200 | 1,230 | -50 | -3.9% | 4,400 |
| 2008/05/09 | 1,260 | 1,300 | 1,250 | 1,280 | +40 | +3.2% | 3,000 |
| 2008/05/08 | 1,300 | 1,300 | 1,240 | 1,240 | -20 | -1.6% | 2,500 |
| 2008/05/07 | 1,280 | 1,290 | 1,250 | 1,260 | +20 | +1.6% | 3,400 |
| 2008/05/02 | 1,230 | 1,240 | 1,200 | 1,240 | +20 | +1.6% | 3,600 |
| 2008/05/01 | 1,230 | 1,230 | 1,220 | 1,220 | +10 | +0.8% | 1,400 |
| 2008/04/30 | 1,290 | 1,290 | 1,210 | 1,210 | -30 | -2.4% | 4,900 |
| 2008/04/28 | 1,230 | 1,250 | 1,220 | 1,240 | +10 | +0.8% | 5,200 |
| 2008/04/25 | 1,200 | 1,300 | 1,200 | 1,230 | +70 | +6% | 12,900 |
| 2008/04/24 | 1,170 | 1,170 | 1,160 | 1,160 | ±0 | ±0% | 1,600 |
| 2008/04/23 | 1,130 | 1,160 | 1,120 | 1,160 | ±0 | ±0% | 2,100 |
| 2008/04/22 | 1,140 | 1,160 | 1,130 | 1,160 | +20 | +1.8% | 2,600 |
| 2008/04/21 | 1,130 | 1,150 | 1,120 | 1,140 | +10 | +0.9% | 3,400 |
| 2008/04/18 | 1,130 | 1,140 | 1,120 | 1,130 | -10 | -0.9% | 1,500 |
| 2008/04/17 | 1,140 | 1,150 | 1,090 | 1,140 | +20 | +1.8% | 4,000 |
| 2008/04/16 | 1,140 | 1,160 | 1,120 | 1,120 | -20 | -1.8% | 2,700 |
| 2008/04/15 | 1,160 | 1,160 | 1,110 | 1,140 | ±0 | ±0% | 4,300 |
| 2008/04/14 | 1,160 | 1,160 | 1,100 | 1,140 | -10 | -0.9% | 1,800 |
| 2008/04/11 | 1,140 | 1,150 | 1,080 | 1,150 | +70 | +6.5% | 1,400 |
| 2008/04/10 | 1,110 | 1,110 | 1,070 | 1,080 | -70 | -6.1% | 1,700 |
| 2008/04/09 | 1,110 | 1,150 | 1,110 | 1,150 | +50 | +4.5% | 1,900 |
| 2008/04/08 | 1,110 | 1,120 | 1,100 | 1,100 | -30 | -2.7% | 3,300 |
4151～
4200
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 | 80,500円 | -1.9% | +47.1% | 2.48% | 66.09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 | 18,500円 | +5.8% | -72.7% | 2.70% | 31.09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 | 61,600円 | -6.7% | -86.5% | 3.25% | - | 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 | 32,100円 | -26.1% | - | 0.00% | - | 0.69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
