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 |
|---|---|---|---|---|---|---|---|
| 2005/07/25 | 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 |
| 2005/07/01 | 4,930 | 4,950 | 4,890 | 4,900 | +10 | +0.2% | 18,200 |
| 2005/06/30 | 4,850 | 4,900 | 4,840 | 4,890 | +40 | +0.8% | 7,300 |
| 2005/06/29 | 4,900 | 4,900 | 4,830 | 4,850 | +30 | +0.6% | 8,100 |
| 2005/06/28 | 4,750 | 4,850 | 4,750 | 4,820 | +20 | +0.4% | 7,800 |
| 2005/06/27 | 4,820 | 4,820 | 4,700 | 4,800 | -20 | -0.4% | 3,500 |
| 2005/06/24 | 4,810 | 4,860 | 4,800 | 4,820 | -20 | -0.4% | 5,100 |
| 2005/06/23 | 4,830 | 4,910 | 4,810 | 4,840 | +10 | +0.2% | 11,400 |
| 2005/06/22 | 4,900 | 4,900 | 4,820 | 4,830 | -40 | -0.8% | 5,700 |
| 2005/06/21 | 4,780 | 4,920 | 4,780 | 4,870 | +80 | +1.7% | 15,300 |
| 2005/06/20 | 4,810 | 4,850 | 4,720 | 4,790 | -10 | -0.2% | 10,000 |
| 2005/06/17 | 4,870 | 4,870 | 4,720 | 4,800 | -20 | -0.4% | 12,800 |
| 2005/06/16 | 4,660 | 4,820 | 4,650 | 4,820 | +140 | +3% | 13,500 |
| 2005/06/15 | 4,570 | 4,760 | 4,570 | 4,680 | +70 | +1.5% | 24,100 |
| 2005/06/14 | 4,700 | 4,740 | 4,610 | 4,610 | -140 | -2.9% | 13,900 |
| 2005/06/13 | 4,720 | 4,890 | 4,720 | 4,750 | -20 | -0.4% | 22,500 |
| 2005/06/10 | 4,970 | 4,970 | 4,770 | 4,770 | -180 | -3.6% | 29,900 |
| 2005/06/09 | 4,930 | 4,950 | 4,850 | 4,950 | +70 | +1.4% | 16,300 |
| 2005/06/08 | 4,840 | 4,940 | 4,790 | 4,880 | ±0 | ±0% | 18,300 |
| 2005/06/07 | 4,720 | 5,050 | 4,720 | 4,880 | +190 | +4.1% | 49,400 |
| 2005/06/06 | 4,500 | 4,760 | 4,500 | 4,690 | +220 | +4.9% | 38,200 |
| 2005/06/03 | 4,500 | 4,520 | 4,460 | 4,470 | +60 | +1.4% | 11,800 |
| 2005/06/02 | 4,570 | 4,580 | 4,400 | 4,410 | -110 | -2.4% | 29,700 |
| 2005/06/01 | 4,370 | 4,520 | 4,360 | 4,520 | +150 | +3.4% | 54,700 |
| 2005/05/31 | 4,320 | 4,400 | 4,300 | 4,370 | +80 | +1.9% | 21,000 |
| 2005/05/30 | 4,350 | 4,350 | 4,260 | 4,290 | -10 | -0.2% | 13,500 |
| 2005/05/27 | 4,260 | 4,300 | 4,210 | 4,300 | +40 | +0.9% | 11,400 |
| 2005/05/26 | 4,250 | 4,290 | 4,240 | 4,260 | +60 | +1.4% | 10,200 |
| 2005/05/25 | 4,420 | 4,470 | 4,150 | 4,200 | -200 | -4.5% | 38,600 |
| 2005/05/24 | 4,350 | 4,480 | 4,330 | 4,400 | +100 | +2.3% | 59,400 |
| 2005/05/23 | 4,200 | 4,330 | 4,200 | 4,300 | +200 | +4.9% | 45,900 |
| 2005/05/20 | 4,260 | 4,300 | 4,100 | 4,100 | -130 | -3.1% | 31,300 |
| 2005/05/19 | 4,270 | 4,350 | 4,180 | 4,230 | ±0 | ±0% | 30,800 |
| 2005/05/18 | 4,310 | 4,340 | 4,120 | 4,230 | -130 | -3% | 26,200 |
| 2005/05/17 | 4,450 | 4,500 | 4,280 | 4,360 | -70 | -1.6% | 13,600 |
| 2005/05/16 | 4,600 | 4,600 | 4,430 | 4,430 | -230 | -4.9% | 13,500 |
4901～
4950
件表示中 / 7005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 | 82,100円 | -1.9% | +47.1% | 2.44% | 67.41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 |
| パワーファス | 19,300円 | +5.8% | -72.7% | 2.59% | 32.44倍 | 1.21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 | 53,700円 | +10.5% | - | 2.98% | 18.12倍 | 0.29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 |
| 昭和鉄 | 380,000円 | +5.4% | -18.0% | - | - | - |
|
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 |
| アルメタックス | 27,900円 | +10.9% | - | 2.87% | 21.66倍 | 0.32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
