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 |
|---|---|---|---|---|---|---|---|
| 2002/03/29 | 1,340 | 1,370 | 1,310 | 1,310 | -40 | -3% | 3,400 |
| 2002/03/28 | 1,390 | 1,390 | 1,350 | 1,350 | -40 | -2.9% | 2,800 |
| 2002/03/27 | 1,430 | 1,430 | 1,390 | 1,390 | -40 | -2.8% | 2,500 |
| 2002/03/26 | 1,400 | 1,430 | 1,390 | 1,430 | +60 | +4.4% | 5,000 |
| 2002/03/25 | 1,390 | 1,390 | 1,350 | 1,370 | +30 | +2.2% | 10,500 |
| 2002/03/22 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 2,800 |
| 2002/03/20 | 1,360 | 1,370 | 1,300 | 1,340 | -60 | -4.3% | 7,700 |
| 2002/03/19 | 1,400 | 1,400 | 1,390 | 1,400 | +50 | +3.7% | 2,600 |
| 2002/03/18 | 1,350 | 1,380 | 1,350 | 1,350 | -10 | -0.7% | 2,100 |
| 2002/03/15 | 1,400 | 1,400 | 1,350 | 1,360 | ±0 | ±0% | 5,400 |
| 2002/03/14 | 1,360 | 1,360 | 1,360 | 1,360 | -20 | -1.4% | 1,400 |
| 2002/03/13 | 1,320 | 1,380 | 1,300 | 1,380 | -20 | -1.4% | 6,900 |
| 2002/03/12 | 1,420 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 2,500 |
| 2002/03/11 | 1,360 | 1,410 | 1,340 | 1,410 | +90 | +6.8% | 5,500 |
| 2002/03/08 | 1,350 | 1,360 | 1,310 | 1,320 | -30 | -2.2% | 4,700 |
| 2002/03/07 | 1,320 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 2,300 |
| 2002/03/06 | 1,370 | 1,380 | 1,320 | 1,320 | -60 | -4.3% | 3,300 |
| 2002/03/05 | 1,410 | 1,410 | 1,330 | 1,380 | +20 | +1.5% | 6,100 |
| 2002/03/04 | 1,450 | 1,450 | 1,360 | 1,360 | +10 | +0.7% | 7,200 |
| 2002/03/01 | 1,330 | 1,390 | 1,310 | 1,350 | +40 | +3.1% | 11,000 |
| 2002/02/28 | 1,300 | 1,370 | 1,290 | 1,310 | +30 | +2.3% | 9,300 |
| 2002/02/27 | 1,400 | 1,410 | 1,280 | 1,280 | -130 | -9.2% | 25,000 |
| 2002/02/26 | 1,200 | 1,490 | 1,200 | 1,410 | +260 | +22.6% | 34,300 |
| 2002/02/25 | 1,090 | 1,150 | 1,090 | 1,150 | +60 | +5.5% | 11,400 |
| 2002/02/22 | 1,090 | 1,100 | 1,090 | 1,090 | +10 | +0.9% | 5,100 |
| 2002/02/21 | 1,090 | 1,120 | 1,080 | 1,080 | +10 | +0.9% | 1,800 |
| 2002/02/20 | 1,080 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 3,300 |
| 2002/02/19 | 1,110 | 1,110 | 1,090 | 1,090 | ±0 | ±0% | 300 |
| 2002/02/18 | 1,110 | 1,110 | 1,090 | 1,090 | -10 | -0.9% | 3,800 |
| 2002/02/15 | 1,130 | 1,130 | 1,100 | 1,100 | -20 | -1.8% | 3,000 |
| 2002/02/14 | 1,120 | 1,140 | 1,120 | 1,120 | ±0 | ±0% | 2,900 |
| 2002/02/13 | 1,140 | 1,140 | 1,120 | 1,120 | -10 | -0.9% | 2,300 |
| 2002/02/12 | 1,110 | 1,130 | 1,110 | 1,130 | +30 | +2.7% | 4,000 |
| 2002/02/08 | 1,110 | 1,120 | 1,080 | 1,100 | ±0 | ±0% | 3,400 |
| 2002/02/07 | 1,100 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 2,500 |
| 2002/02/06 | 1,150 | 1,150 | 1,100 | 1,100 | -60 | -5.2% | 2,300 |
| 2002/02/05 | 1,150 | 1,160 | 1,130 | 1,160 | ±0 | ±0% | 1,300 |
| 2002/02/04 | 1,220 | 1,220 | 1,160 | 1,160 | -60 | -4.9% | 400 |
| 2002/02/01 | 1,220 | 1,220 | 1,160 | 1,220 | +20 | +1.7% | 1,200 |
| 2002/01/31 | 1,160 | 1,200 | 1,160 | 1,200 | +50 | +4.3% | 2,100 |
| 2002/01/30 | 1,140 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 800 |
| 2002/01/29 | 1,180 | 1,180 | 1,150 | 1,150 | +20 | +1.8% | 3,600 |
| 2002/01/28 | 1,230 | 1,240 | 1,130 | 1,130 | -120 | -9.6% | 3,700 |
| 2002/01/25 | 1,240 | 1,250 | 1,190 | 1,250 | +50 | +4.2% | 2,900 |
| 2002/01/24 | 1,200 | 1,200 | 1,180 | 1,200 | +40 | +3.4% | 1,900 |
| 2002/01/23 | 1,190 | 1,220 | 1,160 | 1,160 | -40 | -3.3% | 2,800 |
| 2002/01/22 | 1,200 | 1,250 | 1,180 | 1,200 | +10 | +0.8% | 4,800 |
| 2002/01/21 | 1,270 | 1,270 | 1,180 | 1,190 | +10 | +0.8% | 2,900 |
| 2002/01/18 | 1,180 | 1,230 | 1,180 | 1,180 | -20 | -1.7% | 3,300 |
| 2002/01/17 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
5701～
5750
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
