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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 1,990 | 2,040 | 1,950 | 2,000 | +150 | +8.1% | 94,800 |
| 2003/01/21 | 1,690 | 1,880 | 1,670 | 1,850 | +240 | +14.9% | 56,300 |
| 2003/01/20 | 1,650 | 1,670 | 1,600 | 1,610 | -10 | -0.6% | 8,300 |
| 2003/01/17 | 1,580 | 1,620 | 1,550 | 1,620 | -10 | -0.6% | 10,200 |
| 2003/01/16 | 1,590 | 1,670 | 1,590 | 1,630 | ±0 | ±0% | 16,400 |
| 2003/01/15 | 1,500 | 1,630 | 1,490 | 1,630 | +140 | +9.4% | 20,300 |
| 2003/01/14 | 1,390 | 1,490 | 1,380 | 1,490 | +110 | +8% | 9,800 |
| 2003/01/10 | 1,360 | 1,380 | 1,330 | 1,380 | +30 | +2.2% | 2,300 |
| 2003/01/09 | 1,380 | 1,380 | 1,350 | 1,350 | -40 | -2.9% | 2,800 |
| 2003/01/08 | 1,410 | 1,410 | 1,380 | 1,390 | -20 | -1.4% | 3,200 |
| 2003/01/07 | 1,410 | 1,430 | 1,390 | 1,410 | ±0 | ±0% | 9,100 |
| 2003/01/06 | 1,380 | 1,410 | 1,350 | 1,410 | +30 | +2.2% | 4,500 |
| 2002/12/30 | 1,330 | 1,380 | 1,330 | 1,380 | ±0 | ±0% | 3,800 |
| 2002/12/27 | 1,410 | 1,410 | 1,360 | 1,380 | +20 | +1.5% | 7,100 |
| 2002/12/26 | 1,310 | 1,410 | 1,290 | 1,360 | +70 | +5.4% | 9,700 |
| 2002/12/25 | 1,280 | 1,290 | 1,260 | 1,290 | +40 | +3.2% | 7,300 |
| 2002/12/24 | 1,240 | 1,280 | 1,220 | 1,250 | +30 | +2.5% | 11,500 |
| 2002/12/20 | 1,220 | 1,230 | 1,210 | 1,220 | -10 | -0.8% | 5,100 |
| 2002/12/19 | 1,230 | 1,250 | 1,210 | 1,230 | -20 | -1.6% | 6,300 |
| 2002/12/18 | 1,260 | 1,260 | 1,230 | 1,250 | -10 | -0.8% | 3,000 |
| 2002/12/17 | 1,250 | 1,280 | 1,250 | 1,260 | +30 | +2.4% | 4,500 |
| 2002/12/16 | 1,280 | 1,300 | 1,230 | 1,230 | -40 | -3.1% | 4,400 |
| 2002/12/13 | 1,250 | 1,270 | 1,230 | 1,270 | -10 | -0.8% | 2,000 |
| 2002/12/12 | 1,290 | 1,290 | 1,250 | 1,280 | ±0 | ±0% | 4,500 |
| 2002/12/11 | 1,270 | 1,290 | 1,270 | 1,280 | +10 | +0.8% | 4,100 |
| 2002/12/10 | 1,250 | 1,270 | 1,250 | 1,270 | -30 | -2.3% | 3,900 |
| 2002/12/09 | 1,320 | 1,320 | 1,300 | 1,300 | -50 | -3.7% | 4,800 |
| 2002/12/06 | 1,330 | 1,350 | 1,320 | 1,350 | -20 | -1.5% | 3,500 |
| 2002/12/05 | 1,370 | 1,370 | 1,330 | 1,370 | +40 | +3% | 3,300 |
| 2002/12/04 | 1,340 | 1,380 | 1,330 | 1,330 | -50 | -3.6% | 4,400 |
| 2002/12/03 | 1,350 | 1,420 | 1,350 | 1,380 | +10 | +0.7% | 6,200 |
| 2002/12/02 | 1,370 | 1,400 | 1,370 | 1,370 | ±0 | ±0% | 3,300 |
| 2002/11/29 | 1,400 | 1,400 | 1,360 | 1,370 | -60 | -4.2% | 6,900 |
| 2002/11/28 | 1,340 | 1,430 | 1,310 | 1,430 | +90 | +6.7% | 14,800 |
| 2002/11/27 | 1,230 | 1,340 | 1,230 | 1,340 | +60 | +4.7% | 4,400 |
| 2002/11/26 | 1,340 | 1,340 | 1,280 | 1,280 | -70 | -5.2% | 4,600 |
| 2002/11/25 | 1,370 | 1,390 | 1,350 | 1,350 | +30 | +2.3% | 11,700 |
| 2002/11/22 | 1,160 | 1,320 | 1,140 | 1,320 | +160 | +13.8% | 12,700 |
| 2002/11/21 | 1,100 | 1,160 | 1,050 | 1,160 | +60 | +5.5% | 3,300 |
| 2002/11/20 | 1,030 | 1,100 | 1,030 | 1,100 | +80 | +7.8% | 3,900 |
| 2002/11/19 | 1,040 | 1,040 | 1,000 | 1,020 | -100 | -8.9% | 6,400 |
| 2002/11/18 | 1,180 | 1,180 | 1,120 | 1,120 | -30 | -2.6% | 3,100 |
| 2002/11/15 | 1,120 | 1,150 | 1,120 | 1,150 | +30 | +2.7% | 3,700 |
| 2002/11/14 | 1,210 | 1,210 | 1,110 | 1,120 | -80 | -6.7% | 3,000 |
| 2002/11/13 | 1,250 | 1,250 | 1,200 | 1,200 | -20 | -1.6% | 1,700 |
| 2002/11/12 | 1,220 | 1,230 | 1,210 | 1,220 | -40 | -3.2% | 2,700 |
| 2002/11/11 | 1,300 | 1,300 | 1,260 | 1,260 | -30 | -2.3% | 1,100 |
| 2002/11/08 | 1,290 | 1,300 | 1,280 | 1,290 | -50 | -3.7% | 1,900 |
| 2002/11/07 | 1,300 | 1,340 | 1,300 | 1,340 | +30 | +2.3% | 500 |
| 2002/11/06 | 1,300 | 1,310 | 1,300 | 1,310 | -40 | -3% | 1,100 |
5501～
5550
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
