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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 5,470 | 5,810 | 5,470 | 5,810 | +140 | +2.5% | 20,100 |
| 2004/01/28 | 5,790 | 5,890 | 5,660 | 5,670 | -220 | -3.7% | 20,200 |
| 2004/01/27 | 6,100 | 6,120 | 5,890 | 5,890 | -110 | -1.8% | 27,600 |
| 2004/01/26 | 6,120 | 6,120 | 5,990 | 6,000 | -120 | -2% | 21,400 |
| 2004/01/23 | 6,030 | 6,190 | 5,960 | 6,120 | ±0 | ±0% | 38,300 |
| 2004/01/22 | 6,200 | 6,240 | 5,980 | 6,120 | ±0 | ±0% | 121,900 |
| 2004/01/21 | 5,880 | 6,130 | 5,830 | 6,120 | +240 | +4.1% | 112,000 |
| 2004/01/20 | 5,750 | 5,890 | 5,730 | 5,880 | +130 | +2.3% | 59,800 |
| 2004/01/19 | 5,890 | 5,900 | 5,720 | 5,750 | -80 | -1.4% | 80,000 |
| 2004/01/16 | 5,780 | 5,860 | 5,600 | 5,830 | +30 | +0.5% | 96,100 |
| 2004/01/15 | 5,600 | 5,870 | 5,600 | 5,800 | +300 | +5.5% | 335,700 |
| 2004/01/14 | 5,410 | 5,500 | 5,260 | 5,500 | +110 | +2% | 36,300 |
| 2004/01/13 | 5,450 | 5,490 | 5,370 | 5,390 | +40 | +0.7% | 58,100 |
| 2004/01/09 | 5,400 | 5,430 | 5,250 | 5,350 | ±0 | ±0% | 47,200 |
| 2004/01/08 | 5,000 | 5,400 | 5,000 | 5,350 | +330 | +6.6% | 76,700 |
| 2004/01/07 | 5,010 | 5,020 | 4,930 | 5,020 | -50 | -1% | 6,100 |
| 2004/01/06 | 5,100 | 5,120 | 5,020 | 5,070 | +40 | +0.8% | 10,900 |
| 2004/01/05 | 5,130 | 5,130 | 5,030 | 5,030 | +30 | +0.6% | 2,000 |
| 2003/12/30 | 5,000 | 5,090 | 4,920 | 5,000 | +10 | +0.2% | 15,500 |
| 2003/12/29 | 4,820 | 5,000 | 4,820 | 4,990 | +270 | +5.7% | 7,500 |
| 2003/12/26 | 4,760 | 4,820 | 4,710 | 4,720 | -90 | -1.9% | 9,600 |
| 2003/12/25 | 4,780 | 4,870 | 4,770 | 4,810 | -130 | -2.6% | 9,700 |
| 2003/12/24 | 4,950 | 4,950 | 4,760 | 4,940 | -10 | -0.2% | 6,300 |
| 2003/12/22 | 5,000 | 5,010 | 4,810 | 4,950 | -150 | -2.9% | 4,800 |
| 2003/12/19 | 5,150 | 5,150 | 4,970 | 5,100 | -10 | -0.2% | 15,000 |
| 2003/12/18 | 5,200 | 5,230 | 5,020 | 5,110 | -40 | -0.8% | 44,000 |
| 2003/12/17 | 4,950 | 5,230 | 4,950 | 5,150 | +250 | +5.1% | 82,600 |
| 2003/12/16 | 4,800 | 4,930 | 4,710 | 4,900 | -90 | -1.8% | 5,200 |
| 2003/12/15 | 4,720 | 4,990 | 4,720 | 4,990 | +290 | +6.2% | 9,100 |
| 2003/12/12 | 4,710 | 4,760 | 4,610 | 4,700 | ±0 | ±0% | 8,600 |
| 2003/12/11 | 4,650 | 4,720 | 4,510 | 4,700 | +70 | +1.5% | 11,300 |
| 2003/12/10 | 4,800 | 4,800 | 4,500 | 4,630 | -180 | -3.7% | 12,600 |
| 2003/12/09 | 4,850 | 4,980 | 4,700 | 4,810 | +110 | +2.3% | 10,600 |
| 2003/12/08 | 5,060 | 5,060 | 4,700 | 4,700 | -300 | -6% | 11,300 |
| 2003/12/05 | 5,000 | 5,200 | 5,000 | 5,000 | ±0 | ±0% | 26,200 |
| 2003/12/04 | 5,210 | 5,210 | 4,950 | 5,000 | -230 | -4.4% | 44,000 |
| 2003/12/03 | 5,000 | 5,280 | 4,800 | 5,230 | +620 | +13.4% | 92,900 |
| 2003/12/02 | 4,700 | 4,740 | 4,600 | 4,610 | +20 | +0.4% | 14,400 |
| 2003/12/01 | 4,500 | 4,590 | 4,500 | 4,590 | +190 | +4.3% | 24,400 |
| 2003/11/28 | 4,450 | 4,470 | 4,250 | 4,400 | -150 | -3.3% | 7,900 |
| 2003/11/27 | 4,300 | 4,600 | 4,300 | 4,550 | +360 | +8.6% | 17,900 |
| 2003/11/26 | 4,110 | 4,190 | 4,090 | 4,190 | +120 | +2.9% | 13,400 |
| 2003/11/25 | 4,090 | 4,090 | 4,000 | 4,070 | +180 | +4.6% | 15,000 |
| 2003/11/21 | 3,770 | 3,890 | 3,750 | 3,890 | +90 | +2.4% | 17,200 |
| 2003/11/20 | 3,600 | 3,900 | 3,550 | 3,800 | +300 | +8.6% | 41,800 |
| 2003/11/19 | 3,940 | 3,940 | 3,500 | 3,500 | -460 | -11.6% | 25,200 |
| 2003/11/18 | 3,760 | 4,000 | 3,760 | 3,960 | -200 | -4.8% | 38,000 |
| 2003/11/17 | 4,650 | 4,650 | 4,150 | 4,160 | -570 | -12.1% | 15,000 |
| 2003/11/14 | 4,700 | 4,890 | 4,620 | 4,730 | +20 | +0.4% | 10,000 |
| 2003/11/13 | 4,850 | 4,860 | 4,710 | 4,710 | +10 | +0.2% | 5,700 |
5101～
5150
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
