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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 4,620 | 4,680 | 4,610 | 4,650 | +80 | +1.8% | 18,300 |
| 2005/09/09 | 4,570 | 4,580 | 4,520 | 4,570 | +100 | +2.2% | 21,500 |
| 2005/09/08 | 4,470 | 4,500 | 4,460 | 4,470 | +20 | +0.4% | 5,500 |
| 2005/09/07 | 4,490 | 4,510 | 4,450 | 4,450 | -30 | -0.7% | 13,000 |
| 2005/09/06 | 4,550 | 4,560 | 4,470 | 4,480 | -80 | -1.8% | 28,300 |
| 2005/09/05 | 4,570 | 4,570 | 4,510 | 4,560 | +40 | +0.9% | 13,200 |
| 2005/09/02 | 4,570 | 4,570 | 4,520 | 4,520 | -20 | -0.4% | 7,900 |
| 2005/09/01 | 4,570 | 4,600 | 4,540 | 4,540 | ±0 | ±0% | 19,200 |
| 2005/08/31 | 4,590 | 4,600 | 4,530 | 4,540 | -50 | -1.1% | 7,800 |
| 2005/08/30 | 4,640 | 4,690 | 4,560 | 4,590 | -20 | -0.4% | 6,800 |
| 2005/08/29 | 4,600 | 4,620 | 4,540 | 4,610 | +40 | +0.9% | 7,100 |
| 2005/08/26 | 4,570 | 4,590 | 4,560 | 4,570 | +50 | +1.1% | 8,400 |
| 2005/08/25 | 4,580 | 4,580 | 4,520 | 4,520 | -40 | -0.9% | 3,900 |
| 2005/08/24 | 4,580 | 4,580 | 4,550 | 4,560 | +10 | +0.2% | 6,400 |
| 2005/08/23 | 4,600 | 4,600 | 4,550 | 4,550 | -30 | -0.7% | 16,300 |
| 2005/08/22 | 4,680 | 4,680 | 4,530 | 4,580 | -50 | -1.1% | 16,600 |
| 2005/08/19 | 4,570 | 4,630 | 4,560 | 4,630 | +90 | +2% | 12,300 |
| 2005/08/18 | 4,630 | 4,670 | 4,510 | 4,540 | -130 | -2.8% | 30,000 |
| 2005/08/17 | 4,700 | 4,730 | 4,660 | 4,670 | -10 | -0.2% | 19,300 |
| 2005/08/16 | 4,710 | 4,710 | 4,650 | 4,680 | -20 | -0.4% | 12,800 |
| 2005/08/15 | 4,750 | 4,760 | 4,680 | 4,700 | -50 | -1.1% | 10,100 |
| 2005/08/12 | 4,710 | 4,810 | 4,710 | 4,750 | +50 | +1.1% | 22,000 |
| 2005/08/11 | 4,790 | 4,820 | 4,650 | 4,700 | -190 | -3.9% | 38,600 |
| 2005/08/10 | 4,800 | 4,950 | 4,790 | 4,890 | +140 | +2.9% | 27,200 |
| 2005/08/09 | 4,770 | 4,780 | 4,680 | 4,750 | +80 | +1.7% | 12,900 |
| 2005/08/08 | 4,700 | 4,700 | 4,580 | 4,670 | -80 | -1.7% | 22,100 |
| 2005/08/05 | 4,860 | 4,890 | 4,700 | 4,750 | -110 | -2.3% | 20,000 |
| 2005/08/04 | 4,900 | 4,900 | 4,840 | 4,860 | -30 | -0.6% | 7,700 |
| 2005/08/03 | 4,940 | 4,940 | 4,850 | 4,890 | -50 | -1% | 13,200 |
| 2005/08/02 | 4,950 | 5,000 | 4,920 | 4,940 | -20 | -0.4% | 12,600 |
| 2005/08/01 | 4,980 | 5,000 | 4,950 | 4,960 | -30 | -0.6% | 7,700 |
| 2005/07/29 | 5,040 | 5,040 | 4,940 | 4,990 | -30 | -0.6% | 5,100 |
| 2005/07/28 | 5,000 | 5,040 | 4,970 | 5,020 | +40 | +0.8% | 3,500 |
| 2005/07/27 | 5,000 | 5,010 | 4,950 | 4,980 | +20 | +0.4% | 8,700 |
| 2005/07/26 | 5,040 | 5,040 | 4,950 | 4,960 | -80 | -1.6% | 5,800 |
| 2005/07/25 | 5,000 | 5,060 | 4,990 | 5,040 | +40 | +0.8% | 6,200 |
| 2005/07/22 | 5,010 | 5,020 | 4,920 | 5,000 | +20 | +0.4% | 11,600 |
| 2005/07/21 | 5,040 | 5,050 | 4,910 | 4,980 | -60 | -1.2% | 24,300 |
| 2005/07/20 | 5,120 | 5,120 | 4,990 | 5,040 | -30 | -0.6% | 32,500 |
| 2005/07/19 | 5,160 | 5,170 | 5,070 | 5,070 | +10 | +0.2% | 26,300 |
| 2005/07/15 | 5,030 | 5,080 | 4,990 | 5,060 | +30 | +0.6% | 13,900 |
| 2005/07/14 | 5,050 | 5,070 | 5,020 | 5,030 | -10 | -0.2% | 7,500 |
| 2005/07/13 | 5,000 | 5,060 | 4,970 | 5,040 | ±0 | ±0% | 28,500 |
| 2005/07/12 | 5,050 | 5,060 | 4,990 | 5,040 | +10 | +0.2% | 12,600 |
| 2005/07/11 | 5,050 | 5,080 | 5,000 | 5,030 | -20 | -0.4% | 9,400 |
| 2005/07/08 | 5,040 | 5,080 | 4,950 | 5,050 | +10 | +0.2% | 16,200 |
| 2005/07/07 | 5,020 | 5,090 | 5,020 | 5,040 | +50 | +1% | 8,200 |
| 2005/07/06 | 5,130 | 5,140 | 4,990 | 4,990 | -100 | -2% | 19,000 |
| 2005/07/05 | 5,040 | 5,180 | 5,030 | 5,090 | +90 | +1.8% | 39,200 |
| 2005/07/04 | 4,960 | 5,070 | 4,950 | 5,000 | +100 | +2% | 20,400 |
4901～
4950
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
