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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,075 | 1,083 | 1,056 | 1,056 | -15 | -1.4% | 2,300 |
| 2022/11/09 | 1,072 | 1,082 | 1,064 | 1,071 | +9 | +0.8% | 3,200 |
| 2022/11/08 | 1,062 | 1,069 | 1,058 | 1,062 | +2 | +0.2% | 5,500 |
| 2022/11/07 | 1,066 | 1,080 | 1,060 | 1,060 | +7 | +0.7% | 2,200 |
| 2022/11/04 | 1,070 | 1,070 | 1,052 | 1,053 | -20 | -1.9% | 7,100 |
| 2022/11/02 | 1,089 | 1,111 | 1,073 | 1,073 | -8 | -0.7% | 6,600 |
| 2022/11/01 | 1,077 | 1,100 | 1,073 | 1,081 | +11 | +1% | 2,500 |
| 2022/10/31 | 1,095 | 1,096 | 1,059 | 1,070 | -11 | -1% | 10,700 |
| 2022/10/28 | 1,111 | 1,132 | 1,078 | 1,081 | -41 | -3.7% | 37,200 |
| 2022/10/27 | 1,146 | 1,159 | 1,122 | 1,122 | -25 | -2.2% | 4,000 |
| 2022/10/26 | 1,160 | 1,160 | 1,135 | 1,147 | -2 | -0.2% | 3,200 |
| 2022/10/25 | 1,122 | 1,175 | 1,122 | 1,149 | +27 | +2.4% | 11,800 |
| 2022/10/24 | 1,176 | 1,176 | 1,114 | 1,122 | -33 | -2.9% | 7,600 |
| 2022/10/21 | 1,153 | 1,167 | 1,145 | 1,155 | +2 | +0.2% | 3,800 |
| 2022/10/20 | 1,134 | 1,167 | 1,132 | 1,153 | +29 | +2.6% | 4,700 |
| 2022/10/19 | 1,132 | 1,148 | 1,115 | 1,124 | +3 | +0.3% | 7,100 |
| 2022/10/18 | 1,127 | 1,137 | 1,114 | 1,121 | -6 | -0.5% | 5,800 |
| 2022/10/17 | 1,118 | 1,129 | 1,103 | 1,127 | +9 | +0.8% | 7,800 |
| 2022/10/14 | 1,099 | 1,129 | 1,071 | 1,118 | +38 | +3.5% | 10,600 |
| 2022/10/13 | 1,159 | 1,159 | 1,060 | 1,080 | -96 | -8.2% | 17,900 |
| 2022/10/12 | 1,160 | 1,183 | 1,128 | 1,176 | +4 | +0.3% | 9,100 |
| 2022/10/11 | 1,179 | 1,209 | 1,139 | 1,172 | -10 | -0.8% | 16,300 |
| 2022/10/07 | 1,160 | 1,187 | 1,160 | 1,182 | -8 | -0.7% | 5,800 |
| 2022/10/06 | 1,170 | 1,220 | 1,162 | 1,190 | -7 | -0.6% | 8,100 |
| 2022/10/05 | 1,113 | 1,317 | 1,113 | 1,197 | +54 | +4.7% | 38,900 |
| 2022/10/04 | 1,093 | 1,144 | 1,084 | 1,143 | +50 | +4.6% | 4,000 |
| 2022/10/03 | 1,055 | 1,100 | 1,055 | 1,093 | -22 | -2% | 4,400 |
| 2022/09/30 | 1,160 | 1,187 | 1,115 | 1,115 | -29 | -2.5% | 4,300 |
| 2022/09/29 | 1,113 | 1,191 | 1,105 | 1,144 | +31 | +2.8% | 13,000 |
| 2022/09/28 | 1,125 | 1,154 | 1,104 | 1,113 | -25 | -2.2% | 7,000 |
| 2022/09/27 | 1,143 | 1,169 | 1,103 | 1,138 | -5 | -0.4% | 7,800 |
| 2022/09/26 | 1,164 | 1,173 | 1,139 | 1,143 | -44 | -3.7% | 8,300 |
| 2022/09/22 | 1,196 | 1,219 | 1,187 | 1,187 | -22 | -1.8% | 8,200 |
| 2022/09/21 | 1,218 | 1,224 | 1,204 | 1,209 | -9 | -0.7% | 5,500 |
| 2022/09/20 | 1,230 | 1,238 | 1,218 | 1,218 | -12 | -1% | 8,600 |
| 2022/09/16 | 1,223 | 1,237 | 1,212 | 1,230 | -6 | -0.5% | 8,300 |
| 2022/09/15 | 1,232 | 1,237 | 1,213 | 1,236 | -1 | -0.1% | 3,600 |
| 2022/09/14 | 1,219 | 1,239 | 1,212 | 1,237 | -1 | -0.1% | 7,900 |
| 2022/09/13 | 1,233 | 1,240 | 1,230 | 1,238 | +4 | +0.3% | 4,300 |
| 2022/09/12 | 1,218 | 1,240 | 1,218 | 1,234 | +10 | +0.8% | 2,700 |
| 2022/09/09 | 1,210 | 1,234 | 1,209 | 1,224 | -16 | -1.3% | 10,000 |
| 2022/09/08 | 1,237 | 1,244 | 1,227 | 1,240 | -3 | -0.2% | 6,100 |
| 2022/09/07 | 1,230 | 1,253 | 1,230 | 1,243 | +4 | +0.3% | 3,400 |
| 2022/09/06 | 1,231 | 1,243 | 1,219 | 1,239 | +1 | +0.1% | 6,300 |
| 2022/09/05 | 1,221 | 1,238 | 1,215 | 1,238 | +11 | +0.9% | 4,300 |
| 2022/09/02 | 1,212 | 1,229 | 1,212 | 1,227 | +8 | +0.7% | 7,600 |
| 2022/09/01 | 1,220 | 1,229 | 1,211 | 1,219 | -1 | -0.1% | 8,700 |
| 2022/08/31 | 1,230 | 1,240 | 1,219 | 1,220 | -25 | -2% | 4,500 |
| 2022/08/30 | 1,225 | 1,245 | 1,213 | 1,245 | +17 | +1.4% | 5,400 |
| 2022/08/29 | 1,234 | 1,234 | 1,201 | 1,228 | -6 | -0.5% | 9,600 |
501～
550
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
