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 |
|---|---|---|---|---|---|---|---|
| 2008/03/19 | 1,070 | 1,120 | 1,060 | 1,090 | +10 | +0.9% | 2,400 |
| 2008/03/18 | 1,030 | 1,080 | 1,010 | 1,080 | +70 | +6.9% | 2,800 |
| 2008/03/17 | 1,000 | 1,010 | 990 | 1,010 | -60 | -5.6% | 6,200 |
| 2008/03/14 | 1,070 | 1,100 | 1,070 | 1,070 | ±0 | ±0% | 7,800 |
| 2008/03/13 | 1,070 | 1,080 | 1,070 | 1,070 | -30 | -2.7% | 1,400 |
| 2008/03/12 | 1,130 | 1,130 | 1,070 | 1,100 | +10 | +0.9% | 2,700 |
| 2008/03/11 | 1,100 | 1,110 | 1,050 | 1,090 | -30 | -2.7% | 1,900 |
| 2008/03/10 | 1,110 | 1,130 | 1,100 | 1,120 | +10 | +0.9% | 5,400 |
| 2008/03/07 | 1,120 | 1,130 | 1,110 | 1,110 | -40 | -3.5% | 1,300 |
| 2008/03/06 | 1,110 | 1,150 | 1,110 | 1,150 | +50 | +4.5% | 1,300 |
| 2008/03/05 | 1,140 | 1,140 | 1,100 | 1,100 | -20 | -1.8% | 2,900 |
| 2008/03/04 | 1,110 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 2,400 |
| 2008/03/03 | 1,130 | 1,140 | 1,110 | 1,110 | -40 | -3.5% | 7,100 |
| 2008/02/29 | 1,170 | 1,170 | 1,150 | 1,150 | ±0 | ±0% | 2,500 |
| 2008/02/28 | 1,170 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 3,200 |
| 2008/02/27 | 1,170 | 1,200 | 1,170 | 1,180 | +30 | +2.6% | 6,800 |
| 2008/02/26 | 1,190 | 1,200 | 1,150 | 1,150 | -30 | -2.5% | 2,900 |
| 2008/02/25 | 1,240 | 1,240 | 1,170 | 1,180 | +70 | +6.3% | 4,500 |
| 2008/02/22 | 1,130 | 1,170 | 1,100 | 1,110 | -30 | -2.6% | 3,900 |
| 2008/02/21 | 1,120 | 1,140 | 1,110 | 1,140 | +20 | +1.8% | 2,800 |
| 2008/02/20 | 1,160 | 1,160 | 1,100 | 1,120 | -40 | -3.4% | 2,300 |
| 2008/02/19 | 1,140 | 1,170 | 1,140 | 1,160 | +30 | +2.7% | 2,300 |
| 2008/02/18 | 1,160 | 1,180 | 1,120 | 1,130 | +10 | +0.9% | 2,000 |
| 2008/02/15 | 1,110 | 1,130 | 1,080 | 1,120 | -10 | -0.9% | 3,700 |
| 2008/02/14 | 1,090 | 1,180 | 1,080 | 1,130 | +60 | +5.6% | 6,800 |
| 2008/02/13 | 1,100 | 1,130 | 1,070 | 1,070 | -30 | -2.7% | 1,400 |
| 2008/02/12 | 1,100 | 1,100 | 1,030 | 1,100 | -40 | -3.5% | 5,500 |
| 2008/02/08 | 1,160 | 1,170 | 1,130 | 1,140 | -20 | -1.7% | 2,900 |
| 2008/02/07 | 1,150 | 1,200 | 1,130 | 1,160 | +10 | +0.9% | 2,300 |
| 2008/02/06 | 1,180 | 1,210 | 1,150 | 1,150 | -50 | -4.2% | 4,300 |
| 2008/02/05 | 1,290 | 1,300 | 1,200 | 1,200 | -80 | -6.3% | 3,300 |
| 2008/02/04 | 1,320 | 1,330 | 1,230 | 1,280 | +40 | +3.2% | 4,000 |
| 2008/02/01 | 1,300 | 1,300 | 1,230 | 1,240 | -30 | -2.4% | 4,900 |
| 2008/01/31 | 1,210 | 1,320 | 1,170 | 1,270 | +50 | +4.1% | 5,000 |
| 2008/01/30 | 1,290 | 1,340 | 1,220 | 1,220 | -70 | -5.4% | 7,100 |
| 2008/01/29 | 1,450 | 1,450 | 1,240 | 1,290 | -120 | -8.5% | 12,100 |
| 2008/01/28 | 1,480 | 1,480 | 1,300 | 1,410 | +160 | +12.8% | 11,200 |
| 2008/01/25 | 1,190 | 1,350 | 1,170 | 1,250 | +200 | +19% | 17,700 |
| 2008/01/24 | 1,030 | 1,090 | 1,030 | 1,050 | +40 | +4% | 3,600 |
| 2008/01/23 | 1,010 | 1,040 | 1,000 | 1,010 | +10 | +1% | 5,200 |
| 2008/01/22 | 1,000 | 1,090 | 990 | 1,000 | -30 | -2.9% | 12,300 |
| 2008/01/21 | 1,030 | 1,040 | 1,010 | 1,030 | -20 | -1.9% | 7,100 |
| 2008/01/18 | 1,000 | 1,100 | 1,000 | 1,050 | ±0 | ±0% | 7,300 |
| 2008/01/17 | 970 | 1,050 | 970 | 1,050 | +30 | +2.9% | 12,600 |
| 2008/01/16 | 1,030 | 1,070 | 980 | 1,020 | -160 | -13.6% | 14,100 |
| 2008/01/15 | 1,260 | 1,280 | 1,180 | 1,180 | -30 | -2.5% | 2,900 |
| 2008/01/11 | 1,230 | 1,240 | 1,200 | 1,210 | -20 | -1.6% | 6,300 |
| 2008/01/10 | 1,290 | 1,290 | 1,230 | 1,230 | -50 | -3.9% | 2,500 |
| 2008/01/09 | 1,250 | 1,280 | 1,220 | 1,280 | +30 | +2.4% | 2,800 |
| 2008/01/08 | 1,250 | 1,270 | 1,240 | 1,250 | -20 | -1.6% | 7,100 |
4251～
4300
件表示中 / 7008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 | 83,600円 | -1.9% | +47.1% | 2.39% | 68.64倍 | 0.42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 |
| ファインシンター | 87,300円 | -1.7% | +5.9% | 2.86% | 18.69倍 | 0.27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 |
| パワーファス | 19,600円 | +5.8% | -72.7% | 2.55% | 32.94倍 | 1.23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 |
| 昭和鉄 | 387,000円 | +5.4% | -18.0% | 2.58% | 4.25倍 | 0.34倍 |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
| トーアミ | 53,400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 |
市場注目の銘柄
チャート関連のコラム
