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 |
|---|---|---|---|---|---|---|---|
| 2002/01/16 | 1,210 | 1,210 | 1,150 | 1,200 | -100 | -7.7% | 1,200 |
| 2002/01/15 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2002/01/11 | 1,330 | 1,330 | 1,250 | 1,300 | -50 | -3.7% | 1,900 |
| 2002/01/10 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,300 |
| 2002/01/09 | 1,250 | 1,350 | 1,250 | 1,350 | +50 | +3.8% | 800 |
| 2002/01/08 | 1,300 | 1,300 | 1,220 | 1,300 | +30 | +2.4% | 1,500 |
| 2002/01/07 | 1,250 | 1,270 | 1,250 | 1,270 | -100 | -7.3% | 300 |
| 2002/01/04 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 200 |
| 2001/12/28 | 1,370 | 1,410 | 1,350 | 1,370 | +100 | +7.9% | 4,400 |
| 2001/12/27 | 1,320 | 1,320 | 1,230 | 1,270 | +60 | +5% | 1,300 |
| 2001/12/26 | 1,220 | 1,220 | 1,210 | 1,210 | -90 | -6.9% | 500 |
| 2001/12/25 | 1,320 | 1,320 | 1,180 | 1,300 | +130 | +11.1% | 3,600 |
| 2001/12/21 | 1,180 | 1,180 | 1,110 | 1,170 | +70 | +6.4% | 1,900 |
| 2001/12/20 | 1,030 | 1,100 | 1,020 | 1,100 | +50 | +4.8% | 3,700 |
| 2001/12/19 | 1,150 | 1,200 | 1,010 | 1,050 | -150 | -12.5% | 8,700 |
| 2001/12/18 | 1,320 | 1,320 | 1,200 | 1,200 | -120 | -9.1% | 2,600 |
| 2001/12/17 | 1,380 | 1,380 | 1,320 | 1,320 | -70 | -5% | 1,900 |
| 2001/12/14 | 1,380 | 1,390 | 1,380 | 1,390 | -10 | -0.7% | 1,400 |
| 2001/12/13 | 1,410 | 1,420 | 1,400 | 1,400 | -30 | -2.1% | 900 |
| 2001/12/12 | 1,410 | 1,430 | 1,400 | 1,430 | +20 | +1.4% | 1,300 |
| 2001/12/11 | 1,410 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 900 |
| 2001/12/10 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 300 |
| 2001/12/07 | 1,420 | 1,450 | 1,410 | 1,410 | +10 | +0.7% | 1,000 |
| 2001/12/06 | 1,390 | 1,450 | 1,390 | 1,400 | +10 | +0.7% | 600 |
| 2001/12/05 | 1,390 | 1,400 | 1,390 | 1,390 | +10 | +0.7% | 1,200 |
| 2001/12/04 | 1,420 | 1,420 | 1,380 | 1,380 | -20 | -1.4% | 2,300 |
| 2001/12/03 | 1,500 | 1,500 | 1,400 | 1,400 | -110 | -7.3% | 3,000 |
| 2001/11/30 | 1,520 | 1,520 | 1,510 | 1,510 | ±0 | ±0% | 1,700 |
| 2001/11/29 | 1,510 | 1,510 | 1,500 | 1,510 | -30 | -1.9% | 2,400 |
| 2001/11/28 | 1,530 | 1,550 | 1,530 | 1,540 | -40 | -2.5% | 1,100 |
| 2001/11/27 | 1,600 | 1,600 | 1,570 | 1,580 | ±0 | ±0% | 1,000 |
| 2001/11/26 | 1,580 | 1,580 | 1,550 | 1,580 | -20 | -1.3% | 4,600 |
| 2001/11/22 | 1,600 | 1,600 | 1,570 | 1,600 | +20 | +1.3% | 1,100 |
| 2001/11/21 | 1,600 | 1,600 | 1,570 | 1,580 | ±0 | ±0% | 1,900 |
| 2001/11/20 | 1,560 | 1,580 | 1,550 | 1,580 | +30 | +1.9% | 1,200 |
| 2001/11/19 | 1,590 | 1,590 | 1,550 | 1,550 | -20 | -1.3% | 800 |
| 2001/11/16 | 1,600 | 1,600 | 1,570 | 1,570 | -20 | -1.3% | 2,200 |
| 2001/11/15 | 1,570 | 1,590 | 1,570 | 1,590 | +20 | +1.3% | 1,000 |
| 2001/11/14 | 1,600 | 1,620 | 1,570 | 1,570 | -20 | -1.3% | 1,200 |
| 2001/11/13 | 1,650 | 1,650 | 1,590 | 1,590 | -20 | -1.2% | 700 |
| 2001/11/12 | 1,630 | 1,650 | 1,600 | 1,610 | +10 | +0.6% | 2,400 |
| 2001/11/09 | 1,630 | 1,630 | 1,600 | 1,600 | -20 | -1.2% | 2,200 |
| 2001/11/08 | 1,620 | 1,620 | 1,610 | 1,620 | ±0 | ±0% | 1,700 |
| 2001/11/07 | 1,640 | 1,640 | 1,620 | 1,620 | -10 | -0.6% | 900 |
| 2001/11/06 | 1,650 | 1,650 | 1,620 | 1,630 | ±0 | ±0% | 800 |
| 2001/11/05 | 1,670 | 1,670 | 1,620 | 1,630 | -40 | -2.4% | 600 |
| 2001/11/02 | 1,680 | 1,680 | 1,640 | 1,670 | -10 | -0.6% | 3,600 |
| 2001/11/01 | 1,680 | 1,700 | 1,680 | 1,680 | -50 | -2.9% | 2,200 |
| 2001/10/31 | 1,740 | 1,740 | 1,700 | 1,730 | +10 | +0.6% | 3,700 |
| 2001/10/30 | 1,750 | 1,750 | 1,720 | 1,720 | -30 | -1.7% | 2,100 |
5751～
5800
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
