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 |
|---|---|---|---|---|---|---|---|
| 2002/06/12 | 1,920 | 1,920 | 1,850 | 1,850 | -70 | -3.6% | 6,500 |
| 2002/06/11 | 1,780 | 1,950 | 1,780 | 1,920 | +160 | +9.1% | 28,100 |
| 2002/06/10 | 1,760 | 1,790 | 1,710 | 1,760 | -30 | -1.7% | 2,200 |
| 2002/06/07 | 1,830 | 1,830 | 1,790 | 1,790 | -40 | -2.2% | 3,100 |
| 2002/06/06 | 1,740 | 1,930 | 1,740 | 1,830 | +80 | +4.6% | 15,300 |
| 2002/06/05 | 1,660 | 1,750 | 1,660 | 1,750 | +70 | +4.2% | 2,500 |
| 2002/06/04 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 1,000 |
| 2002/06/03 | 1,710 | 1,720 | 1,700 | 1,700 | -30 | -1.7% | 2,200 |
| 2002/05/31 | 1,730 | 1,730 | 1,700 | 1,730 | -20 | -1.1% | 3,400 |
| 2002/05/30 | 1,740 | 1,750 | 1,700 | 1,750 | -20 | -1.1% | 5,900 |
| 2002/05/29 | 1,760 | 1,900 | 1,760 | 1,770 | -130 | -6.8% | 12,400 |
| 2002/05/28 | 1,680 | 1,900 | 1,650 | 1,900 | +180 | +10.5% | 22,900 |
| 2002/05/27 | 1,750 | 1,780 | 1,690 | 1,720 | +40 | +2.4% | 29,300 |
| 2002/05/24 | 1,570 | 1,680 | 1,450 | 1,680 | +100 | +6.3% | 15,600 |
| 2002/05/23 | 1,420 | 1,650 | 1,420 | 1,580 | +180 | +12.9% | 23,600 |
| 2002/05/22 | 1,370 | 1,400 | 1,360 | 1,400 | +50 | +3.7% | 2,900 |
| 2002/05/21 | 1,320 | 1,360 | 1,320 | 1,350 | +50 | +3.8% | 2,500 |
| 2002/05/20 | 1,300 | 1,300 | 1,290 | 1,300 | +20 | +1.6% | 2,400 |
| 2002/05/17 | 1,290 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 1,100 |
| 2002/05/16 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 100 |
| 2002/05/15 | 1,260 | 1,290 | 1,250 | 1,290 | +40 | +3.2% | 1,200 |
| 2002/05/14 | 1,290 | 1,290 | 1,250 | 1,250 | ±0 | ±0% | 1,900 |
| 2002/05/13 | 1,270 | 1,280 | 1,250 | 1,250 | -10 | -0.8% | 700 |
| 2002/05/10 | 1,270 | 1,290 | 1,250 | 1,260 | -10 | -0.8% | 2,000 |
| 2002/05/09 | 1,280 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 1,400 |
| 2002/05/08 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 700 |
| 2002/05/07 | 1,290 | 1,290 | 1,250 | 1,250 | ±0 | ±0% | 500 |
| 2002/05/02 | 1,300 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 1,300 |
| 2002/05/01 | 1,280 | 1,300 | 1,260 | 1,300 | ±0 | ±0% | 1,500 |
| 2002/04/30 | 1,250 | 1,300 | 1,250 | 1,300 | +20 | +1.6% | 2,000 |
| 2002/04/26 | 1,280 | 1,330 | 1,270 | 1,280 | +20 | +1.6% | 2,000 |
| 2002/04/25 | 1,270 | 1,340 | 1,260 | 1,260 | -80 | -6% | 5,900 |
| 2002/04/24 | 1,290 | 1,340 | 1,280 | 1,340 | +60 | +4.7% | 2,900 |
| 2002/04/23 | 1,290 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 2,500 |
| 2002/04/22 | 1,280 | 1,300 | 1,280 | 1,290 | -10 | -0.8% | 800 |
| 2002/04/19 | 1,300 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 800 |
| 2002/04/18 | 1,350 | 1,350 | 1,300 | 1,300 | -30 | -2.3% | 1,000 |
| 2002/04/17 | 1,280 | 1,330 | 1,270 | 1,330 | +80 | +6.4% | 700 |
| 2002/04/16 | 1,240 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 800 |
| 2002/04/15 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 3,400 |
| 2002/04/12 | 1,300 | 1,300 | 1,280 | 1,280 | -30 | -2.3% | 1,000 |
| 2002/04/11 | 1,290 | 1,310 | 1,290 | 1,310 | +30 | +2.3% | 700 |
| 2002/04/10 | 1,320 | 1,320 | 1,270 | 1,280 | -50 | -3.8% | 1,300 |
| 2002/04/09 | 1,330 | 1,340 | 1,330 | 1,330 | +10 | +0.8% | 4,300 |
| 2002/04/08 | 1,360 | 1,360 | 1,320 | 1,320 | -50 | -3.6% | 600 |
| 2002/04/05 | 1,320 | 1,370 | 1,320 | 1,370 | +20 | +1.5% | 900 |
| 2002/04/04 | 1,310 | 1,360 | 1,310 | 1,350 | +70 | +5.5% | 900 |
| 2002/04/03 | 1,270 | 1,310 | 1,270 | 1,280 | -90 | -6.6% | 1,300 |
| 2002/04/02 | 1,310 | 1,370 | 1,250 | 1,370 | +60 | +4.6% | 4,900 |
| 2002/04/01 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 300 |
5651～
5700
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
