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 |
|---|---|---|---|---|---|---|---|
| 2006/05/19 | 4,000 | 4,000 | 3,870 | 3,990 | -90 | -2.2% | 8,300 |
| 2006/05/18 | 3,870 | 4,090 | 3,840 | 4,080 | +40 | +1% | 14,800 |
| 2006/05/17 | 4,060 | 4,080 | 4,000 | 4,040 | -20 | -0.5% | 6,400 |
| 2006/05/16 | 4,060 | 4,140 | 4,050 | 4,060 | -30 | -0.7% | 9,400 |
| 2006/05/15 | 4,040 | 4,110 | 4,040 | 4,090 | +20 | +0.5% | 6,000 |
| 2006/05/12 | 4,100 | 4,110 | 4,040 | 4,070 | -60 | -1.5% | 9,800 |
| 2006/05/11 | 4,200 | 4,230 | 4,100 | 4,130 | -120 | -2.8% | 8,900 |
| 2006/05/10 | 4,240 | 4,250 | 4,220 | 4,250 | ±0 | ±0% | 15,800 |
| 2006/05/09 | 4,280 | 4,290 | 4,250 | 4,250 | -40 | -0.9% | 13,100 |
| 2006/05/08 | 4,270 | 4,350 | 4,260 | 4,290 | +40 | +0.9% | 18,400 |
| 2006/05/02 | 4,280 | 4,280 | 4,220 | 4,250 | -30 | -0.7% | 4,200 |
| 2006/05/01 | 4,240 | 4,280 | 4,190 | 4,280 | +40 | +0.9% | 8,100 |
| 2006/04/28 | 4,280 | 4,290 | 4,220 | 4,240 | -20 | -0.5% | 9,300 |
| 2006/04/27 | 4,300 | 4,330 | 4,220 | 4,260 | -100 | -2.3% | 12,200 |
| 2006/04/26 | 4,270 | 4,360 | 4,250 | 4,360 | +110 | +2.6% | 12,100 |
| 2006/04/25 | 4,230 | 4,280 | 4,230 | 4,250 | +20 | +0.5% | 19,500 |
| 2006/04/24 | 4,290 | 4,320 | 4,210 | 4,230 | -80 | -1.9% | 11,600 |
| 2006/04/21 | 4,270 | 4,370 | 4,270 | 4,310 | +20 | +0.5% | 10,300 |
| 2006/04/20 | 4,300 | 4,390 | 4,250 | 4,290 | -60 | -1.4% | 10,100 |
| 2006/04/19 | 4,390 | 4,460 | 4,300 | 4,350 | -90 | -2% | 17,800 |
| 2006/04/18 | 4,270 | 4,500 | 4,250 | 4,440 | +70 | +1.6% | 11,400 |
| 2006/04/17 | 4,450 | 4,450 | 4,370 | 4,370 | -100 | -2.2% | 12,100 |
| 2006/04/14 | 4,530 | 4,530 | 4,410 | 4,470 | +30 | +0.7% | 26,400 |
| 2006/04/13 | 4,500 | 4,520 | 4,390 | 4,440 | -100 | -2.2% | 46,000 |
| 2006/04/12 | 4,450 | 4,560 | 4,410 | 4,540 | +240 | +5.6% | 74,500 |
| 2006/04/11 | 4,370 | 4,390 | 4,290 | 4,300 | -90 | -2.1% | 13,800 |
| 2006/04/10 | 4,400 | 4,400 | 4,370 | 4,390 | -50 | -1.1% | 11,300 |
| 2006/04/07 | 4,440 | 4,450 | 4,410 | 4,440 | -70 | -1.6% | 5,300 |
| 2006/04/06 | 4,450 | 4,520 | 4,450 | 4,510 | +90 | +2% | 10,500 |
| 2006/04/05 | 4,500 | 4,530 | 4,420 | 4,420 | -80 | -1.8% | 16,600 |
| 2006/04/04 | 4,500 | 4,540 | 4,440 | 4,500 | -40 | -0.9% | 8,500 |
| 2006/04/03 | 4,500 | 4,600 | 4,470 | 4,540 | +50 | +1.1% | 44,800 |
| 2006/03/31 | 4,350 | 4,600 | 4,350 | 4,490 | +90 | +2% | 27,200 |
| 2006/03/30 | 4,350 | 4,430 | 4,290 | 4,400 | +110 | +2.6% | 22,600 |
| 2006/03/29 | 4,200 | 4,340 | 4,170 | 4,290 | +60 | +1.4% | 19,100 |
| 2006/03/28 | 4,300 | 4,390 | 4,190 | 4,230 | -70 | -1.6% | 36,000 |
| 2006/03/27 | 4,260 | 4,310 | 4,260 | 4,300 | +50 | +1.2% | 8,500 |
| 2006/03/24 | 4,250 | 4,270 | 4,240 | 4,250 | ±0 | ±0% | 3,300 |
| 2006/03/23 | 4,300 | 4,300 | 4,230 | 4,250 | ±0 | ±0% | 7,600 |
| 2006/03/22 | 4,350 | 4,350 | 4,200 | 4,250 | -40 | -0.9% | 9,500 |
| 2006/03/20 | 4,300 | 4,390 | 4,270 | 4,290 | +70 | +1.7% | 7,900 |
| 2006/03/17 | 4,250 | 4,300 | 4,180 | 4,220 | -80 | -1.9% | 7,200 |
| 2006/03/16 | 4,180 | 4,360 | 4,180 | 4,300 | +190 | +4.6% | 13,500 |
| 2006/03/15 | 4,130 | 4,150 | 4,110 | 4,110 | -30 | -0.7% | 5,500 |
| 2006/03/14 | 4,110 | 4,140 | 4,090 | 4,140 | +70 | +1.7% | 6,700 |
| 2006/03/13 | 4,090 | 4,150 | 4,060 | 4,070 | +20 | +0.5% | 8,100 |
| 2006/03/10 | 4,040 | 4,080 | 4,040 | 4,050 | ±0 | ±0% | 15,600 |
| 2006/03/09 | 4,050 | 4,090 | 4,010 | 4,050 | +10 | +0.2% | 7,300 |
| 2006/03/08 | 4,040 | 4,080 | 4,030 | 4,040 | ±0 | ±0% | 2,300 |
| 2006/03/07 | 4,050 | 4,080 | 4,040 | 4,040 | -50 | -1.2% | 3,200 |
4701～
4750
件表示中 / 7006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 | 83,000円 | -1.9% | +47.1% | 2.41% | 68.15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 |
| 昭和鉄 | 386,000円 | +5.4% | -18.0% | 2.59% | 4.24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% | - | 3.00% | 18.02倍 | 0.28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 |
| オーネックス | 197,800円 | +10.8% | +661.0% | - | - | - |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| アルメタックス | 27,600円 | +10.9% | - | 2.90% | 21.43倍 | 0.31倍 |
|
戸建て用サッシの専業メーカー。積水ハウスが主顧客で大株主。住宅新改築の廃材再生も受託 |
市場注目の銘柄
チャート関連のコラム
