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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 5,960 | 6,000 | 5,850 | 5,890 | -60 | -1% | 4,500 |
| 2004/06/22 | 5,860 | 5,960 | 5,860 | 5,950 | +90 | +1.5% | 6,200 |
| 2004/06/21 | 5,930 | 6,050 | 5,860 | 5,860 | -40 | -0.7% | 14,200 |
| 2004/06/18 | 6,100 | 6,120 | 5,870 | 5,900 | -180 | -3% | 16,900 |
| 2004/06/17 | 5,890 | 6,080 | 5,850 | 6,080 | +290 | +5% | 24,300 |
| 2004/06/16 | 5,710 | 5,850 | 5,710 | 5,790 | +90 | +1.6% | 7,000 |
| 2004/06/15 | 5,750 | 5,840 | 5,700 | 5,700 | -200 | -3.4% | 19,600 |
| 2004/06/14 | 5,870 | 6,000 | 5,810 | 5,900 | +130 | +2.3% | 20,600 |
| 2004/06/11 | 5,850 | 5,850 | 5,720 | 5,770 | +120 | +2.1% | 16,300 |
| 2004/06/10 | 5,640 | 5,660 | 5,560 | 5,650 | -10 | -0.2% | 29,700 |
| 2004/06/09 | 5,720 | 5,750 | 5,660 | 5,660 | -10 | -0.2% | 19,300 |
| 2004/06/08 | 5,850 | 5,850 | 5,620 | 5,670 | -150 | -2.6% | 29,300 |
| 2004/06/07 | 5,910 | 5,990 | 5,760 | 5,820 | -140 | -2.3% | 16,400 |
| 2004/06/04 | 5,590 | 5,980 | 5,590 | 5,960 | +170 | +2.9% | 17,600 |
| 2004/06/03 | 6,060 | 6,060 | 5,720 | 5,790 | -260 | -4.3% | 18,000 |
| 2004/06/02 | 6,150 | 6,150 | 6,010 | 6,050 | -230 | -3.7% | 19,100 |
| 2004/06/01 | 6,240 | 6,350 | 6,200 | 6,280 | +110 | +1.8% | 22,600 |
| 2004/05/31 | 6,000 | 6,200 | 5,950 | 6,170 | +370 | +6.4% | 27,800 |
| 2004/05/28 | 5,550 | 5,800 | 5,520 | 5,800 | +250 | +4.5% | 19,700 |
| 2004/05/27 | 5,470 | 5,550 | 5,460 | 5,550 | +130 | +2.4% | 11,700 |
| 2004/05/26 | 5,380 | 5,440 | 5,330 | 5,420 | +40 | +0.7% | 11,400 |
| 2004/05/25 | 5,300 | 5,390 | 5,200 | 5,380 | +30 | +0.6% | 9,500 |
| 2004/05/24 | 5,310 | 5,430 | 5,310 | 5,350 | +50 | +0.9% | 6,500 |
| 2004/05/21 | 5,330 | 5,400 | 5,200 | 5,300 | +70 | +1.3% | 7,700 |
| 2004/05/20 | 5,410 | 5,450 | 5,150 | 5,230 | -170 | -3.1% | 14,600 |
| 2004/05/19 | 5,200 | 5,450 | 5,200 | 5,400 | +250 | +4.9% | 8,000 |
| 2004/05/18 | 4,790 | 5,200 | 4,780 | 5,150 | +210 | +4.3% | 15,400 |
| 2004/05/17 | 5,540 | 5,550 | 4,940 | 4,940 | -670 | -11.9% | 11,900 |
| 2004/05/14 | 5,740 | 5,770 | 5,610 | 5,610 | -140 | -2.4% | 5,600 |
| 2004/05/13 | 5,810 | 5,810 | 5,680 | 5,750 | +70 | +1.2% | 9,100 |
| 2004/05/12 | 5,700 | 5,820 | 5,500 | 5,680 | -30 | -0.5% | 31,900 |
| 2004/05/11 | 5,500 | 6,020 | 5,500 | 5,710 | -40 | -0.7% | 15,400 |
| 2004/05/10 | 6,450 | 6,450 | 5,700 | 5,750 | -700 | -10.9% | 13,900 |
| 2004/05/07 | 6,580 | 6,580 | 6,420 | 6,450 | -170 | -2.6% | 10,900 |
| 2004/05/06 | 6,640 | 6,640 | 6,430 | 6,620 | +220 | +3.4% | 12,800 |
| 2004/04/30 | 6,450 | 6,520 | 6,400 | 6,400 | -50 | -0.8% | 9,100 |
| 2004/04/28 | 6,500 | 6,530 | 6,450 | 6,450 | -50 | -0.8% | 7,900 |
| 2004/04/27 | 6,680 | 6,680 | 6,460 | 6,500 | -100 | -1.5% | 14,700 |
| 2004/04/26 | 6,500 | 6,640 | 6,500 | 6,600 | +140 | +2.2% | 16,700 |
| 2004/04/23 | 6,550 | 6,550 | 6,460 | 6,460 | +10 | +0.2% | 7,600 |
| 2004/04/22 | 6,490 | 6,560 | 6,440 | 6,450 | -40 | -0.6% | 12,100 |
| 2004/04/21 | 6,570 | 6,590 | 6,480 | 6,490 | -130 | -2% | 15,100 |
| 2004/04/20 | 6,600 | 6,690 | 6,570 | 6,620 | +40 | +0.6% | 9,500 |
| 2004/04/19 | 6,720 | 6,720 | 6,520 | 6,580 | -220 | -3.2% | 15,700 |
| 2004/04/16 | 6,690 | 6,800 | 6,550 | 6,800 | +110 | +1.6% | 12,300 |
| 2004/04/15 | 6,770 | 6,800 | 6,650 | 6,690 | -180 | -2.6% | 9,900 |
| 2004/04/14 | 6,750 | 6,900 | 6,750 | 6,870 | -20 | -0.3% | 21,400 |
| 2004/04/13 | 6,950 | 6,950 | 6,800 | 6,890 | -100 | -1.4% | 18,800 |
| 2004/04/12 | 6,820 | 6,990 | 6,800 | 6,990 | +150 | +2.2% | 10,500 |
| 2004/04/09 | 6,800 | 6,900 | 6,710 | 6,840 | -260 | -3.7% | 20,800 |
5151～
5200
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
