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 |
|---|---|---|---|---|---|---|---|
| 1999/08/05 | 2,830 | 2,830 | 2,800 | 2,800 | -10 | -0.4% | 4,900 |
| 1999/08/04 | 2,820 | 2,850 | 2,810 | 2,810 | +10 | +0.4% | 1,000 |
| 1999/08/03 | 2,900 | 2,900 | 2,800 | 2,800 | -100 | -3.4% | 1,800 |
| 1999/08/02 | 2,910 | 2,920 | 2,900 | 2,900 | -10 | -0.3% | 1,100 |
| 1999/07/30 | 2,920 | 3,000 | 2,910 | 2,910 | ±0 | ±0% | 4,200 |
| 1999/07/29 | 2,910 | 2,960 | 2,900 | 2,910 | -90 | -3% | 600 |
| 1999/07/28 | 3,000 | 3,000 | 3,000 | 3,000 | +200 | +7.1% | 300 |
| 1999/07/27 | 2,950 | 2,950 | 2,800 | 2,800 | -190 | -6.4% | 2,500 |
| 1999/07/26 | 3,170 | 3,170 | 2,990 | 2,990 | -10 | -0.3% | 2,600 |
| 1999/07/23 | 3,020 | 3,020 | 2,960 | 3,000 | -100 | -3.2% | 4,300 |
| 1999/07/22 | 3,070 | 3,100 | 3,010 | 3,100 | +30 | +1% | 5,200 |
| 1999/07/21 | 3,050 | 3,100 | 3,050 | 3,070 | +10 | +0.3% | 1,300 |
| 1999/07/19 | 3,100 | 3,110 | 3,060 | 3,060 | -70 | -2.2% | 2,000 |
| 1999/07/16 | 3,050 | 3,200 | 3,050 | 3,130 | +80 | +2.6% | 3,400 |
| 1999/07/15 | 3,100 | 3,140 | 3,050 | 3,050 | -60 | -1.9% | 4,600 |
| 1999/07/14 | 3,080 | 3,120 | 3,080 | 3,110 | +40 | +1.3% | 1,900 |
| 1999/07/13 | 3,230 | 3,230 | 3,050 | 3,070 | -160 | -5% | 3,000 |
| 1999/07/12 | 3,120 | 3,230 | 3,120 | 3,230 | +110 | +3.5% | 5,200 |
| 1999/07/09 | 3,090 | 3,120 | 3,050 | 3,120 | ±0 | ±0% | 3,000 |
| 1999/07/08 | 3,110 | 3,120 | 3,100 | 3,120 | +10 | +0.3% | 2,100 |
| 1999/07/07 | 3,060 | 3,110 | 3,060 | 3,110 | +10 | +0.3% | 2,300 |
| 1999/07/06 | 3,080 | 3,100 | 3,080 | 3,100 | -50 | -1.6% | 1,400 |
| 1999/07/05 | 3,010 | 3,150 | 3,010 | 3,150 | +150 | +5% | 5,700 |
| 1999/07/02 | 3,140 | 3,140 | 3,000 | 3,000 | -130 | -4.2% | 3,900 |
| 1999/07/01 | 3,130 | 3,160 | 3,130 | 3,130 | -20 | -0.6% | 2,200 |
| 1999/06/30 | 3,190 | 3,190 | 3,130 | 3,150 | +20 | +0.6% | 2,700 |
| 1999/06/29 | 3,150 | 3,200 | 3,130 | 3,130 | ±0 | ±0% | 1,600 |
| 1999/06/28 | 3,200 | 3,200 | 3,130 | 3,130 | +30 | +1% | 1,200 |
| 1999/06/25 | 3,310 | 3,310 | 3,070 | 3,100 | -60 | -1.9% | 2,300 |
| 1999/06/24 | 3,200 | 3,210 | 3,160 | 3,160 | -40 | -1.3% | 4,100 |
| 1999/06/23 | 3,190 | 3,250 | 3,170 | 3,200 | -50 | -1.5% | 4,400 |
| 1999/06/22 | 3,170 | 3,250 | 3,160 | 3,250 | -70 | -2.1% | 2,400 |
| 1999/06/21 | 3,400 | 3,450 | 3,320 | 3,320 | -100 | -2.9% | 3,700 |
| 1999/06/18 | 3,250 | 3,490 | 3,250 | 3,420 | +160 | +4.9% | 15,800 |
| 1999/06/17 | 3,260 | 3,260 | 3,240 | 3,260 | +30 | +0.9% | 3,000 |
| 1999/06/16 | 3,250 | 3,250 | 3,230 | 3,230 | +170 | +5.6% | 4,600 |
| 1999/06/15 | 3,010 | 3,110 | 3,010 | 3,060 | +60 | +2% | 1,700 |
| 1999/06/14 | 3,000 | 3,050 | 2,990 | 3,000 | -150 | -4.8% | 3,100 |
| 1999/06/11 | 3,200 | 3,250 | 3,150 | 3,150 | ±0 | ±0% | 4,700 |
| 1999/06/10 | 3,010 | 3,200 | 3,010 | 3,150 | +150 | +5% | 3,200 |
| 1999/06/09 | 3,000 | 3,050 | 3,000 | 3,000 | -60 | -2% | 2,900 |
| 1999/06/08 | 3,100 | 3,110 | 3,060 | 3,060 | -140 | -4.4% | 3,300 |
| 1999/06/07 | 3,250 | 3,250 | 3,100 | 3,200 | -70 | -2.1% | 4,100 |
| 1999/06/04 | 3,000 | 3,300 | 3,000 | 3,270 | +420 | +14.7% | 16,000 |
| 1999/06/03 | 2,770 | 2,890 | 2,770 | 2,850 | +110 | +4% | 2,000 |
| 1999/06/02 | 2,710 | 2,800 | 2,710 | 2,740 | -40 | -1.4% | 2,500 |
| 1999/06/01 | 2,750 | 2,800 | 2,640 | 2,780 | -20 | -0.7% | 3,100 |
| 1999/05/31 | 2,790 | 2,860 | 2,790 | 2,800 | -10 | -0.4% | 2,600 |
| 1999/05/28 | 2,800 | 2,820 | 2,800 | 2,810 | -60 | -2.1% | 2,000 |
| 1999/05/27 | 2,900 | 2,950 | 2,850 | 2,870 | -110 | -3.7% | 2,800 |
6401～
6450
件表示中 / 7038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 | 155,300円 | +1.6% | +311.8% | 1.29% | 21.25倍 | 0.79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 |
| 日創Ｇ | 110,300円 | +27.7% | +0.4% | 3.63% | 7.75倍 | 0.57倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| ＪＴＥＣＣＯＲＰ | 126,300円 | +37.9% | +168.6% | 0.00% | 43.25倍 | 2.68倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| ＫＴＣ | 247,000円 | +16.3% | +4.8% | 3.24% | 8.53倍 | 0.49倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| アトムリビン | 143,000円 | +2.0% | -28.7% | 2.10% | 21.13倍 | 0.55倍 |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
市場注目の銘柄
チャート関連のコラム
