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 |
|---|---|---|---|---|---|---|---|
| 2002/08/21 | 1,680 | 1,680 | 1,600 | 1,640 | -40 | -2.4% | 2,900 |
| 2002/08/20 | 1,690 | 1,690 | 1,650 | 1,680 | -10 | -0.6% | 3,000 |
| 2002/08/19 | 1,710 | 1,710 | 1,690 | 1,690 | -20 | -1.2% | 1,800 |
| 2002/08/16 | 1,770 | 1,770 | 1,710 | 1,710 | +10 | +0.6% | 1,100 |
| 2002/08/15 | 1,720 | 1,740 | 1,700 | 1,700 | -50 | -2.9% | 1,000 |
| 2002/08/14 | 1,730 | 1,750 | 1,710 | 1,750 | +40 | +2.3% | 1,300 |
| 2002/08/13 | 1,710 | 1,730 | 1,710 | 1,710 | -40 | -2.3% | 400 |
| 2002/08/12 | 1,750 | 1,750 | 1,700 | 1,750 | +30 | +1.7% | 1,700 |
| 2002/08/09 | 1,730 | 1,740 | 1,720 | 1,720 | -50 | -2.8% | 1,400 |
| 2002/08/08 | 1,730 | 1,780 | 1,730 | 1,770 | +20 | +1.1% | 2,000 |
| 2002/08/07 | 1,740 | 1,750 | 1,730 | 1,750 | +70 | +4.2% | 3,100 |
| 2002/08/06 | 1,750 | 1,750 | 1,680 | 1,680 | -90 | -5.1% | 3,400 |
| 2002/08/05 | 1,770 | 1,800 | 1,760 | 1,770 | -10 | -0.6% | 5,100 |
| 2002/08/02 | 1,770 | 1,800 | 1,750 | 1,780 | +10 | +0.6% | 4,300 |
| 2002/08/01 | 1,760 | 1,770 | 1,760 | 1,770 | +10 | +0.6% | 1,700 |
| 2002/07/31 | 1,830 | 1,830 | 1,750 | 1,760 | +30 | +1.7% | 2,100 |
| 2002/07/30 | 1,760 | 1,780 | 1,730 | 1,730 | +10 | +0.6% | 3,500 |
| 2002/07/29 | 1,730 | 1,730 | 1,720 | 1,720 | -10 | -0.6% | 2,100 |
| 2002/07/26 | 1,780 | 1,780 | 1,730 | 1,730 | -90 | -4.9% | 2,200 |
| 2002/07/25 | 1,820 | 1,850 | 1,820 | 1,820 | +50 | +2.8% | 7,000 |
| 2002/07/24 | 1,710 | 1,770 | 1,710 | 1,770 | +40 | +2.3% | 2,500 |
| 2002/07/23 | 1,750 | 1,750 | 1,700 | 1,730 | -20 | -1.1% | 2,800 |
| 2002/07/22 | 1,770 | 1,780 | 1,750 | 1,750 | -70 | -3.8% | 4,000 |
| 2002/07/19 | 1,800 | 1,830 | 1,800 | 1,820 | +20 | +1.1% | 2,300 |
| 2002/07/18 | 1,830 | 1,830 | 1,760 | 1,800 | -30 | -1.6% | 4,800 |
| 2002/07/17 | 1,800 | 1,850 | 1,800 | 1,830 | -20 | -1.1% | 2,500 |
| 2002/07/16 | 1,890 | 1,890 | 1,850 | 1,850 | -90 | -4.6% | 1,200 |
| 2002/07/15 | 1,950 | 1,950 | 1,900 | 1,940 | +90 | +4.9% | 4,500 |
| 2002/07/12 | 1,850 | 1,910 | 1,840 | 1,850 | +10 | +0.5% | 3,800 |
| 2002/07/11 | 1,900 | 1,900 | 1,840 | 1,840 | -60 | -3.2% | 4,700 |
| 2002/07/10 | 1,940 | 1,940 | 1,900 | 1,900 | -40 | -2.1% | 6,200 |
| 2002/07/09 | 1,980 | 2,000 | 1,900 | 1,940 | -50 | -2.5% | 9,500 |
| 2002/07/08 | 2,090 | 2,090 | 1,990 | 1,990 | ±0 | ±0% | 21,100 |
| 2002/07/05 | 1,850 | 2,030 | 1,850 | 1,990 | +160 | +8.7% | 37,700 |
| 2002/07/04 | 1,820 | 1,850 | 1,800 | 1,830 | +30 | +1.7% | 11,900 |
| 2002/07/03 | 1,790 | 1,800 | 1,760 | 1,800 | ±0 | ±0% | 4,600 |
| 2002/07/02 | 1,820 | 1,850 | 1,760 | 1,800 | -50 | -2.7% | 4,300 |
| 2002/07/01 | 1,740 | 1,850 | 1,740 | 1,850 | +140 | +8.2% | 5,700 |
| 2002/06/28 | 1,690 | 1,730 | 1,690 | 1,710 | -20 | -1.2% | 3,200 |
| 2002/06/27 | 1,670 | 1,730 | 1,650 | 1,730 | +70 | +4.2% | 2,400 |
| 2002/06/26 | 1,700 | 1,740 | 1,650 | 1,660 | -60 | -3.5% | 1,900 |
| 2002/06/25 | 1,790 | 1,790 | 1,720 | 1,720 | -10 | -0.6% | 2,800 |
| 2002/06/24 | 1,650 | 1,730 | 1,640 | 1,730 | +30 | +1.8% | 3,900 |
| 2002/06/21 | 1,700 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 3,000 |
| 2002/06/20 | 1,700 | 1,740 | 1,700 | 1,700 | -10 | -0.6% | 3,500 |
| 2002/06/19 | 1,810 | 1,810 | 1,710 | 1,710 | -90 | -5% | 5,300 |
| 2002/06/18 | 1,900 | 1,910 | 1,800 | 1,800 | ±0 | ±0% | 6,900 |
| 2002/06/17 | 1,830 | 1,830 | 1,720 | 1,800 | -50 | -2.7% | 6,600 |
| 2002/06/14 | 1,830 | 1,850 | 1,760 | 1,850 | -30 | -1.6% | 6,800 |
| 2002/06/13 | 1,860 | 1,900 | 1,830 | 1,880 | +30 | +1.6% | 3,400 |
5601～
5650
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
