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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 1,300 | 1,310 | 1,300 | 1,310 | -40 | -3% | 1,100 |
| 2002/11/05 | 1,280 | 1,350 | 1,280 | 1,350 | +50 | +3.8% | 700 |
| 2002/11/01 | 1,310 | 1,310 | 1,290 | 1,300 | ±0 | ±0% | 2,700 |
| 2002/10/31 | 1,370 | 1,370 | 1,300 | 1,300 | -20 | -1.5% | 2,600 |
| 2002/10/30 | 1,310 | 1,330 | 1,310 | 1,320 | -10 | -0.8% | 700 |
| 2002/10/29 | 1,320 | 1,350 | 1,310 | 1,330 | -40 | -2.9% | 2,200 |
| 2002/10/28 | 1,300 | 1,370 | 1,300 | 1,370 | +10 | +0.7% | 2,400 |
| 2002/10/25 | 1,390 | 1,390 | 1,350 | 1,360 | +20 | +1.5% | 2,400 |
| 2002/10/24 | 1,370 | 1,370 | 1,330 | 1,340 | ±0 | ±0% | 1,100 |
| 2002/10/23 | 1,360 | 1,400 | 1,340 | 1,340 | -50 | -3.6% | 3,300 |
| 2002/10/22 | 1,460 | 1,460 | 1,380 | 1,390 | -30 | -2.1% | 5,300 |
| 2002/10/21 | 1,450 | 1,460 | 1,360 | 1,420 | -70 | -4.7% | 8,500 |
| 2002/10/18 | 1,230 | 1,490 | 1,200 | 1,490 | +270 | +22.1% | 23,000 |
| 2002/10/17 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 2,000 |
| 2002/10/16 | 1,230 | 1,270 | 1,220 | 1,230 | +20 | +1.7% | 7,200 |
| 2002/10/15 | 1,200 | 1,230 | 1,200 | 1,210 | +10 | +0.8% | 7,000 |
| 2002/10/11 | 1,180 | 1,210 | 1,180 | 1,200 | +30 | +2.6% | 2,800 |
| 2002/10/10 | 1,200 | 1,200 | 1,150 | 1,170 | -20 | -1.7% | 2,600 |
| 2002/10/09 | 1,210 | 1,210 | 1,190 | 1,190 | ±0 | ±0% | 3,100 |
| 2002/10/08 | 1,150 | 1,200 | 1,150 | 1,190 | -50 | -4% | 2,700 |
| 2002/10/07 | 1,260 | 1,270 | 1,220 | 1,240 | -50 | -3.9% | 2,300 |
| 2002/10/04 | 1,300 | 1,330 | 1,290 | 1,290 | -10 | -0.8% | 3,800 |
| 2002/10/03 | 1,340 | 1,340 | 1,300 | 1,300 | -50 | -3.7% | 5,600 |
| 2002/10/02 | 1,380 | 1,390 | 1,350 | 1,350 | ±0 | ±0% | 6,300 |
| 2002/10/01 | 1,370 | 1,380 | 1,330 | 1,350 | -50 | -3.6% | 5,500 |
| 2002/09/30 | 1,500 | 1,500 | 1,400 | 1,400 | -50 | -3.4% | 1,700 |
| 2002/09/27 | 1,430 | 1,480 | 1,430 | 1,450 | +10 | +0.7% | 2,400 |
| 2002/09/26 | 1,410 | 1,440 | 1,410 | 1,440 | +40 | +2.9% | 2,200 |
| 2002/09/25 | 1,460 | 1,470 | 1,400 | 1,400 | -50 | -3.4% | 3,400 |
| 2002/09/24 | 1,450 | 1,460 | 1,440 | 1,450 | +10 | +0.7% | 2,900 |
| 2002/09/20 | 1,430 | 1,450 | 1,430 | 1,440 | -30 | -2% | 5,400 |
| 2002/09/19 | 1,520 | 1,530 | 1,470 | 1,470 | -40 | -2.6% | 4,900 |
| 2002/09/18 | 1,510 | 1,510 | 1,480 | 1,510 | -30 | -1.9% | 3,300 |
| 2002/09/17 | 1,500 | 1,540 | 1,490 | 1,540 | +60 | +4.1% | 2,200 |
| 2002/09/13 | 1,500 | 1,540 | 1,450 | 1,480 | -60 | -3.9% | 5,000 |
| 2002/09/12 | 1,400 | 1,540 | 1,400 | 1,540 | +140 | +10% | 17,900 |
| 2002/09/11 | 1,380 | 1,430 | 1,380 | 1,400 | +20 | +1.4% | 2,900 |
| 2002/09/10 | 1,400 | 1,400 | 1,360 | 1,380 | -20 | -1.4% | 3,500 |
| 2002/09/09 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 2,600 |
| 2002/09/06 | 1,410 | 1,410 | 1,370 | 1,400 | -10 | -0.7% | 1,400 |
| 2002/09/05 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 2,600 |
| 2002/09/04 | 1,420 | 1,420 | 1,350 | 1,410 | -30 | -2.1% | 2,100 |
| 2002/09/03 | 1,400 | 1,450 | 1,400 | 1,440 | +40 | +2.9% | 4,000 |
| 2002/09/02 | 1,470 | 1,470 | 1,400 | 1,400 | -60 | -4.1% | 13,000 |
| 2002/08/30 | 1,490 | 1,500 | 1,460 | 1,460 | -30 | -2% | 3,200 |
| 2002/08/29 | 1,500 | 1,500 | 1,480 | 1,490 | -10 | -0.7% | 1,900 |
| 2002/08/28 | 1,540 | 1,540 | 1,500 | 1,500 | -50 | -3.2% | 6,100 |
| 2002/08/27 | 1,590 | 1,590 | 1,550 | 1,550 | -30 | -1.9% | 2,300 |
| 2002/08/26 | 1,560 | 1,610 | 1,550 | 1,580 | -60 | -3.7% | 9,400 |
| 2002/08/23 | 1,640 | 1,640 | 1,600 | 1,640 | ±0 | ±0% | 2,200 |
5501～
5550
件表示中 / 6940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 | 82,600円 | +1.7% | - | 2.42% | - | 0.44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 |
| 協立ＡＴ | 57,600円 | -0.3% | -13.3% | 2.60% | 6.45倍 | 0.31倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
| ファインシンター | 78,000円 | -3.3% | -72.9% | 2.56% | - | 0.25倍 |
|
トヨタ系。粉末冶金部品メーカーで自動車向けが９割。小型油圧機器類、鉄道車両用部品も製造 |
| トーアミ | 53,400円 | +5.0% | -85.2% | 3.00% | - | 0.28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 |
| 三ツ知 | 63,000円 | -1.5% | -30.3% | 3.17% | 16.03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 |
市場注目の銘柄
チャート関連のコラム
