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 |
|---|---|---|---|---|---|---|---|
| 2004/07/14 | 5,690 | 5,710 | 5,550 | 5,600 | -30 | -0.5% | 5,100 |
| 2004/07/13 | 5,630 | 5,680 | 5,610 | 5,630 | ±0 | ±0% | 6,700 |
| 2004/07/12 | 5,750 | 5,750 | 5,540 | 5,630 | +80 | +1.4% | 4,400 |
| 2004/07/09 | 5,450 | 5,550 | 5,450 | 5,550 | +50 | +0.9% | 5,000 |
| 2004/07/08 | 5,600 | 5,660 | 5,500 | 5,500 | ±0 | ±0% | 4,600 |
| 2004/07/07 | 5,410 | 5,570 | 5,310 | 5,500 | -110 | -2% | 7,200 |
| 2004/07/06 | 5,680 | 5,700 | 5,590 | 5,610 | -110 | -1.9% | 4,700 |
| 2004/07/05 | 5,760 | 5,770 | 5,700 | 5,720 | -50 | -0.9% | 8,500 |
| 2004/07/02 | 5,770 | 5,820 | 5,680 | 5,770 | -100 | -1.7% | 16,300 |
| 2004/07/01 | 5,900 | 5,980 | 5,860 | 5,870 | -60 | -1% | 15,000 |
| 2004/06/30 | 5,920 | 5,970 | 5,890 | 5,930 | +30 | +0.5% | 12,900 |
| 2004/06/29 | 5,930 | 5,930 | 5,850 | 5,900 | -30 | -0.5% | 13,900 |
| 2004/06/28 | 5,850 | 5,930 | 5,850 | 5,930 | +50 | +0.9% | 10,200 |
| 2004/06/25 | 5,980 | 5,980 | 5,850 | 5,880 | -90 | -1.5% | 16,200 |
| 2004/06/24 | 5,990 | 6,000 | 5,860 | 5,970 | +80 | +1.4% | 8,400 |
| 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 |
5151～
5200
件表示中 / 7004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 | 82,000円 | -1.9% | +47.1% | 2.44% | 67.32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 | 19,800円 | +5.8% | -72.7% | 2.53% | 33.28倍 | 1.24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 | 53,800円 | +10.5% | - | 2.97% | 18.15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% | 2.63% | 4.17倍 | 0.34倍 |
|
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 |
| 三ツ知 | 62,400円 | -6.7% | -86.5% | 3.21% | - | 0.29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 |
市場注目の銘柄
チャート関連のコラム
