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 |
|---|---|---|---|---|---|---|---|
| 2004/11/17 | 4,100 | 4,140 | 4,080 | 4,080 | -50 | -1.2% | 7,800 |
| 2004/11/16 | 4,100 | 4,180 | 4,090 | 4,130 | -20 | -0.5% | 10,000 |
| 2004/11/15 | 4,180 | 4,200 | 4,120 | 4,150 | -70 | -1.7% | 12,800 |
| 2004/11/12 | 4,250 | 4,310 | 4,170 | 4,220 | -110 | -2.5% | 8,400 |
| 2004/11/11 | 4,330 | 4,330 | 4,250 | 4,330 | +20 | +0.5% | 4,900 |
| 2004/11/10 | 4,310 | 4,330 | 4,240 | 4,310 | -10 | -0.2% | 5,100 |
| 2004/11/09 | 4,220 | 4,340 | 4,220 | 4,320 | +130 | +3.1% | 7,700 |
| 2004/11/08 | 4,260 | 4,270 | 4,140 | 4,190 | -30 | -0.7% | 5,400 |
| 2004/11/05 | 4,060 | 4,230 | 4,060 | 4,220 | +160 | +3.9% | 13,400 |
| 2004/11/04 | 4,180 | 4,180 | 4,060 | 4,060 | -100 | -2.4% | 7,600 |
| 2004/11/02 | 4,110 | 4,180 | 4,090 | 4,160 | +40 | +1% | 4,700 |
| 2004/11/01 | 4,160 | 4,160 | 4,100 | 4,120 | -80 | -1.9% | 2,500 |
| 2004/10/29 | 4,150 | 4,210 | 4,090 | 4,200 | +20 | +0.5% | 10,600 |
| 2004/10/28 | 4,240 | 4,260 | 4,050 | 4,180 | -30 | -0.7% | 24,800 |
| 2004/10/27 | 4,380 | 4,400 | 4,200 | 4,210 | -130 | -3% | 8,900 |
| 2004/10/26 | 4,380 | 4,380 | 4,300 | 4,340 | -80 | -1.8% | 10,200 |
| 2004/10/25 | 4,420 | 4,430 | 4,250 | 4,420 | -30 | -0.7% | 6,100 |
| 2004/10/22 | 4,440 | 4,460 | 4,440 | 4,450 | +10 | +0.2% | 6,500 |
| 2004/10/21 | 4,470 | 4,520 | 4,440 | 4,440 | -110 | -2.4% | 5,400 |
| 2004/10/20 | 4,570 | 4,600 | 4,450 | 4,550 | -20 | -0.4% | 5,500 |
| 2004/10/19 | 4,650 | 4,650 | 4,550 | 4,570 | -80 | -1.7% | 2,900 |
| 2004/10/18 | 4,800 | 4,800 | 4,600 | 4,650 | -100 | -2.1% | 2,600 |
| 2004/10/15 | 4,600 | 4,750 | 4,600 | 4,750 | +50 | +1.1% | 1,700 |
| 2004/10/14 | 4,580 | 4,700 | 4,540 | 4,700 | +50 | +1.1% | 5,900 |
| 2004/10/13 | 4,730 | 4,740 | 4,650 | 4,650 | -160 | -3.3% | 2,400 |
| 2004/10/12 | 4,980 | 4,990 | 4,810 | 4,810 | -120 | -2.4% | 3,700 |
| 2004/10/08 | 4,790 | 4,930 | 4,790 | 4,930 | +90 | +1.9% | 4,600 |
| 2004/10/07 | 4,940 | 4,940 | 4,820 | 4,840 | -130 | -2.6% | 3,100 |
| 2004/10/06 | 4,920 | 4,970 | 4,910 | 4,970 | +40 | +0.8% | 4,000 |
| 2004/10/05 | 4,900 | 4,930 | 4,870 | 4,930 | -10 | -0.2% | 4,500 |
| 2004/10/04 | 4,920 | 4,970 | 4,870 | 4,940 | +170 | +3.6% | 11,400 |
| 2004/10/01 | 4,480 | 4,770 | 4,480 | 4,770 | +240 | +5.3% | 12,200 |
| 2004/09/30 | 4,640 | 4,640 | 4,470 | 4,530 | -60 | -1.3% | 4,900 |
| 2004/09/29 | 4,500 | 4,640 | 4,430 | 4,590 | +90 | +2% | 5,300 |
| 2004/09/28 | 4,480 | 4,550 | 4,400 | 4,500 | -130 | -2.8% | 3,400 |
| 2004/09/27 | 4,800 | 4,800 | 4,570 | 4,630 | -160 | -3.3% | 2,800 |
| 2004/09/24 | 4,550 | 4,820 | 4,550 | 4,790 | +90 | +1.9% | 11,100 |
| 2004/09/22 | 4,830 | 4,830 | 4,610 | 4,700 | -130 | -2.7% | 5,100 |
| 2004/09/21 | 4,960 | 4,960 | 4,810 | 4,830 | -120 | -2.4% | 3,700 |
| 2004/09/17 | 4,970 | 5,000 | 4,950 | 4,950 | -20 | -0.4% | 2,400 |
| 2004/09/16 | 5,000 | 5,000 | 4,960 | 4,970 | -50 | -1% | 3,200 |
| 2004/09/15 | 5,020 | 5,050 | 4,960 | 5,020 | +10 | +0.2% | 3,300 |
| 2004/09/14 | 5,070 | 5,070 | 5,000 | 5,010 | -30 | -0.6% | 1,600 |
| 2004/09/13 | 4,980 | 5,090 | 4,980 | 5,040 | ±0 | ±0% | 8,200 |
| 2004/09/10 | 4,970 | 5,090 | 4,970 | 5,040 | -30 | -0.6% | 11,700 |
| 2004/09/09 | 4,990 | 5,100 | 4,950 | 5,070 | +40 | +0.8% | 9,300 |
| 2004/09/08 | 5,080 | 5,150 | 5,020 | 5,030 | -90 | -1.8% | 9,700 |
| 2004/09/07 | 5,100 | 5,130 | 5,090 | 5,120 | +30 | +0.6% | 3,600 |
| 2004/09/06 | 5,080 | 5,150 | 5,070 | 5,090 | +20 | +0.4% | 4,500 |
| 2004/09/03 | 5,090 | 5,090 | 5,040 | 5,070 | +20 | +0.4% | 6,100 |
5051～
5100
件表示中 / 6989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 | 78,800円 | -1.9% | +47.1% | 2.54% | 64.70倍 | 0.40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 | 17,900円 | +5.8% | -72.7% | 2.79% | 30.08倍 | 1.12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 |
| アルメタックス | 27,600円 | +10.9% | - | 2.90% | 21.36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 |
| 三ツ知 | 60,700円 | -6.7% | -86.5% | 3.29% | - | 0.28倍 |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
| オーネックス | 178,700円 | +10.8% | +661.0% | 1.12% | 10.17倍 | 0.57倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
