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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,218 | 1,234 | 1,218 | 1,234 | +8 | +0.7% | 2,000 |
| 2022/08/25 | 1,218 | 1,230 | 1,207 | 1,226 | +3 | +0.2% | 5,800 |
| 2022/08/24 | 1,218 | 1,233 | 1,208 | 1,223 | -12 | -1% | 6,100 |
| 2022/08/23 | 1,226 | 1,235 | 1,202 | 1,235 | +7 | +0.6% | 14,600 |
| 2022/08/22 | 1,215 | 1,229 | 1,215 | 1,228 | -1 | -0.1% | 2,600 |
| 2022/08/19 | 1,216 | 1,235 | 1,216 | 1,229 | +9 | +0.7% | 1,500 |
| 2022/08/18 | 1,220 | 1,234 | 1,213 | 1,220 | -14 | -1.1% | 7,000 |
| 2022/08/17 | 1,219 | 1,234 | 1,219 | 1,234 | +15 | +1.2% | 2,800 |
| 2022/08/16 | 1,242 | 1,242 | 1,217 | 1,219 | -15 | -1.2% | 5,700 |
| 2022/08/15 | 1,210 | 1,237 | 1,210 | 1,234 | -6 | -0.5% | 5,200 |
| 2022/08/12 | 1,225 | 1,240 | 1,200 | 1,240 | +13 | +1.1% | 9,400 |
| 2022/08/10 | 1,201 | 1,241 | 1,201 | 1,227 | +16 | +1.3% | 8,800 |
| 2022/08/09 | 1,246 | 1,246 | 1,209 | 1,211 | -35 | -2.8% | 4,100 |
| 2022/08/08 | 1,262 | 1,262 | 1,216 | 1,246 | -7 | -0.6% | 12,800 |
| 2022/08/05 | 1,235 | 1,264 | 1,235 | 1,253 | +16 | +1.3% | 11,300 |
| 2022/08/04 | 1,209 | 1,243 | 1,209 | 1,237 | +43 | +3.6% | 7,900 |
| 2022/08/03 | 1,204 | 1,211 | 1,160 | 1,194 | -13 | -1.1% | 14,600 |
| 2022/08/02 | 1,127 | 1,215 | 1,127 | 1,207 | +84 | +7.5% | 15,300 |
| 2022/08/01 | 1,124 | 1,130 | 1,101 | 1,123 | +3 | +0.3% | 11,100 |
| 2022/07/29 | 1,124 | 1,124 | 1,100 | 1,120 | -4 | -0.4% | 3,100 |
| 2022/07/28 | 1,121 | 1,126 | 1,100 | 1,124 | +13 | +1.2% | 5,700 |
| 2022/07/27 | 1,118 | 1,118 | 1,111 | 1,111 | ±0 | ±0% | 1,600 |
| 2022/07/26 | 1,097 | 1,119 | 1,097 | 1,111 | +14 | +1.3% | 2,500 |
| 2022/07/25 | 1,116 | 1,116 | 1,088 | 1,097 | +2 | +0.2% | 4,300 |
| 2022/07/22 | 1,083 | 1,099 | 1,083 | 1,095 | +15 | +1.4% | 4,700 |
| 2022/07/21 | 1,066 | 1,080 | 1,065 | 1,080 | +15 | +1.4% | 2,100 |
| 2022/07/20 | 1,077 | 1,100 | 1,060 | 1,065 | -7 | -0.7% | 8,500 |
| 2022/07/19 | 1,105 | 1,108 | 1,057 | 1,072 | -33 | -3% | 8,400 |
| 2022/07/15 | 1,135 | 1,135 | 1,105 | 1,105 | -17 | -1.5% | 4,300 |
| 2022/07/14 | 1,123 | 1,144 | 1,122 | 1,122 | -1 | -0.1% | 3,200 |
| 2022/07/13 | 1,128 | 1,136 | 1,122 | 1,123 | -7 | -0.6% | 4,200 |
| 2022/07/12 | 1,166 | 1,166 | 1,130 | 1,130 | -37 | -3.2% | 5,700 |
| 2022/07/11 | 1,156 | 1,186 | 1,155 | 1,167 | +11 | +1% | 3,700 |
| 2022/07/08 | 1,181 | 1,181 | 1,156 | 1,156 | -18 | -1.5% | 3,400 |
| 2022/07/07 | 1,203 | 1,203 | 1,165 | 1,174 | -29 | -2.4% | 4,400 |
| 2022/07/06 | 1,209 | 1,212 | 1,203 | 1,203 | -1 | -0.1% | 1,700 |
| 2022/07/05 | 1,215 | 1,224 | 1,204 | 1,204 | -11 | -0.9% | 2,800 |
| 2022/07/04 | 1,262 | 1,262 | 1,203 | 1,215 | -20 | -1.6% | 5,600 |
| 2022/07/01 | 1,231 | 1,259 | 1,228 | 1,235 | +4 | +0.3% | 2,100 |
| 2022/06/30 | 1,310 | 1,310 | 1,230 | 1,231 | -80 | -6.1% | 11,400 |
| 2022/06/29 | 1,243 | 1,311 | 1,243 | 1,311 | +68 | +5.5% | 9,600 |
| 2022/06/28 | 1,202 | 1,243 | 1,202 | 1,243 | +23 | +1.9% | 1,700 |
| 2022/06/27 | 1,168 | 1,274 | 1,168 | 1,220 | +75 | +6.6% | 9,800 |
| 2022/06/24 | 1,183 | 1,199 | 1,140 | 1,145 | -35 | -3% | 5,300 |
| 2022/06/23 | 1,215 | 1,236 | 1,161 | 1,180 | -56 | -4.5% | 9,200 |
| 2022/06/22 | 1,289 | 1,398 | 1,230 | 1,236 | -30 | -2.4% | 25,000 |
| 2022/06/21 | 1,133 | 1,266 | 1,133 | 1,266 | +155 | +14% | 10,300 |
| 2022/06/20 | 1,200 | 1,203 | 1,111 | 1,111 | -89 | -7.4% | 6,800 |
| 2022/06/17 | 1,219 | 1,240 | 1,200 | 1,200 | -41 | -3.3% | 4,800 |
| 2022/06/16 | 1,326 | 1,326 | 1,241 | 1,241 | -59 | -4.5% | 3,400 |
551～
600
件表示中 / 6840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 | 77,700円 | -2.1% | -76.0% | 2.57% | 10.64倍 | 0.41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 |
| 三ツ知 | 63,600円 | +5.5% | -40.0% | 3.14% | 10.52倍 | 0.32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 |
| トーアミ | 51,400円 | +5.0% | -85.2% | - | - | - |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
| オーネックス | 190,000円 | +10.8% | +661.0% | 1.05% | 10.81倍 | 0.60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 |
| テクニスコ | 34,400円 | -3.5% | - | 0.00% | - | 0.67倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
市場注目の銘柄
チャート関連のコラム
