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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 6,800 | 6,900 | 6,710 | 6,840 | -260 | -3.7% | 20,800 |
| 2004/04/08 | 7,000 | 7,110 | 6,950 | 7,100 | ±0 | ±0% | 12,000 |
| 2004/04/07 | 7,150 | 7,150 | 7,050 | 7,100 | -40 | -0.6% | 21,900 |
| 2004/04/06 | 7,050 | 7,180 | 6,990 | 7,140 | +230 | +3.3% | 20,300 |
| 2004/04/05 | 7,200 | 7,200 | 6,890 | 6,910 | -190 | -2.7% | 12,400 |
| 2004/04/02 | 7,000 | 7,230 | 7,000 | 7,100 | +160 | +2.3% | 69,800 |
| 2004/04/01 | 6,940 | 6,950 | 6,750 | 6,940 | +220 | +3.3% | 41,500 |
| 2004/03/31 | 6,850 | 6,990 | 6,620 | 6,720 | -120 | -1.8% | 31,500 |
| 2004/03/30 | 6,320 | 7,000 | 6,300 | 6,840 | +370 | +5.7% | 56,300 |
| 2004/03/29 | 6,320 | 6,520 | 6,320 | 6,470 | +170 | +2.7% | 22,200 |
| 2004/03/26 | 6,300 | 6,300 | 6,110 | 6,300 | ±0 | ±0% | 16,200 |
| 2004/03/25 | 6,340 | 6,390 | 6,050 | 6,300 | -60 | -0.9% | 12,000 |
| 2004/03/24 | 6,320 | 6,380 | 6,300 | 6,360 | +40 | +0.6% | 11,200 |
| 2004/03/23 | 6,350 | 6,350 | 6,250 | 6,320 | -20 | -0.3% | 15,500 |
| 2004/03/22 | 6,300 | 6,350 | 6,240 | 6,340 | +140 | +2.3% | 10,100 |
| 2004/03/19 | 6,150 | 6,200 | 6,110 | 6,200 | +40 | +0.6% | 6,800 |
| 2004/03/18 | 6,240 | 6,290 | 6,150 | 6,160 | -40 | -0.6% | 10,100 |
| 2004/03/17 | 6,240 | 6,250 | 6,160 | 6,200 | ±0 | ±0% | 10,700 |
| 2004/03/16 | 6,280 | 6,280 | 6,170 | 6,200 | -100 | -1.6% | 9,100 |
| 2004/03/15 | 6,350 | 6,400 | 6,290 | 6,300 | -10 | -0.2% | 7,800 |
| 2004/03/12 | 6,200 | 6,310 | 6,170 | 6,310 | +90 | +1.4% | 8,400 |
| 2004/03/11 | 6,150 | 6,300 | 6,150 | 6,220 | -90 | -1.4% | 9,900 |
| 2004/03/10 | 6,360 | 6,430 | 6,270 | 6,310 | -110 | -1.7% | 11,600 |
| 2004/03/09 | 6,350 | 6,450 | 6,300 | 6,420 | ±0 | ±0% | 8,000 |
| 2004/03/08 | 6,480 | 6,500 | 6,380 | 6,420 | -60 | -0.9% | 12,300 |
| 2004/03/05 | 6,510 | 6,520 | 6,400 | 6,480 | -110 | -1.7% | 15,000 |
| 2004/03/04 | 6,620 | 6,620 | 6,430 | 6,590 | -40 | -0.6% | 15,600 |
| 2004/03/03 | 6,600 | 6,700 | 6,550 | 6,630 | -60 | -0.9% | 18,700 |
| 2004/03/02 | 6,580 | 6,740 | 6,570 | 6,690 | +100 | +1.5% | 42,800 |
| 2004/03/01 | 6,350 | 6,590 | 6,300 | 6,590 | +290 | +4.6% | 72,400 |
| 2004/02/27 | 6,280 | 6,360 | 6,100 | 6,300 | +100 | +1.6% | 148,900 |
| 2004/02/26 | 6,090 | 6,200 | 6,010 | 6,200 | +260 | +4.4% | 45,900 |
| 2004/02/25 | 6,130 | 6,130 | 5,910 | 5,940 | -210 | -3.4% | 15,600 |
| 2004/02/24 | 6,160 | 6,170 | 6,080 | 6,150 | -10 | -0.2% | 33,800 |
| 2004/02/23 | 6,100 | 6,190 | 6,040 | 6,160 | +260 | +4.4% | 78,400 |
| 2004/02/20 | 6,000 | 6,040 | 5,880 | 5,900 | -20 | -0.3% | 38,800 |
| 2004/02/19 | 5,890 | 5,970 | 5,800 | 5,920 | +20 | +0.3% | 14,000 |
| 2004/02/18 | 5,980 | 5,980 | 5,810 | 5,900 | -10 | -0.2% | 20,200 |
| 2004/02/17 | 5,800 | 5,990 | 5,800 | 5,910 | +210 | +3.7% | 23,500 |
| 2004/02/16 | 5,670 | 5,770 | 5,670 | 5,700 | -70 | -1.2% | 4,100 |
| 2004/02/13 | 5,700 | 5,780 | 5,680 | 5,770 | ±0 | ±0% | 17,800 |
| 2004/02/12 | 5,980 | 5,980 | 5,750 | 5,770 | -200 | -3.4% | 9,300 |
| 2004/02/10 | 5,930 | 6,000 | 5,900 | 5,970 | +70 | +1.2% | 21,800 |
| 2004/02/09 | 5,890 | 5,970 | 5,800 | 5,900 | +110 | +1.9% | 10,600 |
| 2004/02/06 | 5,700 | 5,800 | 5,700 | 5,790 | +180 | +3.2% | 11,400 |
| 2004/02/05 | 5,650 | 5,700 | 5,600 | 5,610 | -240 | -4.1% | 12,400 |
| 2004/02/04 | 5,910 | 5,910 | 5,740 | 5,850 | -60 | -1% | 14,000 |
| 2004/02/03 | 6,000 | 6,000 | 5,760 | 5,910 | -140 | -2.3% | 17,500 |
| 2004/02/02 | 6,020 | 6,110 | 5,890 | 6,050 | -70 | -1.1% | 21,400 |
| 2004/01/30 | 5,810 | 6,120 | 5,810 | 6,120 | +310 | +5.3% | 27,200 |
5051～
5100
件表示中 / 6840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 | 77,700円 | -2.1% | -76.0% | 2.57% | 10.64倍 | 0.41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 |
| 三ツ知 | 63,600円 | +5.5% | -40.0% | 3.14% | 10.52倍 | 0.32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 |
| トーアミ | 51,400円 | +5.0% | -85.2% | - | - | - |
|
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 | 190,000円 | +10.8% | +661.0% | 1.05% | 10.81倍 | 0.60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 |
| テクニスコ | 34,400円 | -3.5% | - | 0.00% | - | 0.67倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
市場注目の銘柄
チャート関連のコラム
