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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 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 |
| 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 |
4201～
4250
件表示中 / 7040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 | 173,700円 | +1.6% | +311.8% | 1.15% | 23.77倍 | 0.88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 |
| ＳＨＩＮＰＯ | 123,500円 | +2.5% | +0.1% | 3.40% | 10.26倍 | 0.98倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| ＪＴＥＣＣＯＲＰ | 122,600円 | +37.9% | +168.6% | 0.00% | 41.99倍 | 2.60倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| ファインシンター | 142,000円 | -1.7% | +5.9% | 1.76% | 30.40倍 | 0.43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 |
| ＫＴＣ | 251,500円 | -11.6% | - | 1.59% | - | 0.50倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
市場注目の銘柄
チャート関連のコラム
