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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,384 | 1,384 | 1,300 | 1,300 | -72 | -5.2% | 4,300 |
| 2022/06/14 | 1,400 | 1,409 | 1,371 | 1,372 | -39 | -2.8% | 6,500 |
| 2022/06/13 | 1,414 | 1,481 | 1,411 | 1,411 | -52 | -3.6% | 6,200 |
| 2022/06/10 | 1,452 | 1,500 | 1,452 | 1,463 | -29 | -1.9% | 5,600 |
| 2022/06/09 | 1,508 | 1,508 | 1,477 | 1,492 | -13 | -0.9% | 3,500 |
| 2022/06/08 | 1,550 | 1,550 | 1,479 | 1,505 | -48 | -3.1% | 7,000 |
| 2022/06/07 | 1,579 | 1,580 | 1,539 | 1,553 | -26 | -1.6% | 2,100 |
| 2022/06/06 | 1,655 | 1,655 | 1,555 | 1,579 | -76 | -4.6% | 4,200 |
| 2022/06/03 | 1,715 | 1,715 | 1,611 | 1,655 | -42 | -2.5% | 3,800 |
| 2022/06/02 | 1,712 | 1,718 | 1,669 | 1,697 | -15 | -0.9% | 1,300 |
| 2022/06/01 | 1,623 | 1,730 | 1,623 | 1,712 | +76 | +4.6% | 2,800 |
| 2022/05/31 | 1,636 | 1,636 | 1,590 | 1,636 | ±0 | ±0% | 1,300 |
| 2022/05/30 | 1,557 | 1,637 | 1,511 | 1,636 | +97 | +6.3% | 16,400 |
| 2022/05/27 | 1,555 | 1,555 | 1,494 | 1,539 | -16 | -1% | 6,300 |
| 2022/05/26 | 1,664 | 1,664 | 1,555 | 1,555 | -115 | -6.9% | 7,100 |
| 2022/05/25 | 1,751 | 1,757 | 1,670 | 1,670 | -85 | -4.8% | 5,500 |
| 2022/05/24 | 1,788 | 1,788 | 1,753 | 1,755 | -43 | -2.4% | 1,600 |
| 2022/05/23 | 1,788 | 1,829 | 1,761 | 1,798 | +16 | +0.9% | 3,700 |
| 2022/05/20 | 1,780 | 1,782 | 1,737 | 1,782 | +15 | +0.8% | 1,200 |
| 2022/05/19 | 1,755 | 1,767 | 1,715 | 1,767 | +8 | +0.5% | 900 |
| 2022/05/18 | 1,716 | 1,784 | 1,716 | 1,759 | +43 | +2.5% | 6,500 |
| 2022/05/17 | 1,672 | 1,737 | 1,671 | 1,716 | -14 | -0.8% | 4,700 |
| 2022/05/16 | 1,770 | 1,770 | 1,730 | 1,730 | -48 | -2.7% | 600 |
| 2022/05/13 | 1,743 | 1,778 | 1,743 | 1,778 | +48 | +2.8% | 1,200 |
| 2022/05/12 | 1,745 | 1,746 | 1,718 | 1,730 | -10 | -0.6% | 2,100 |
| 2022/05/11 | 1,739 | 1,778 | 1,739 | 1,740 | +1 | +0.1% | 2,400 |
| 2022/05/10 | 1,733 | 1,747 | 1,705 | 1,739 | +6 | +0.3% | 3,000 |
| 2022/05/09 | 1,766 | 1,774 | 1,733 | 1,733 | -29 | -1.6% | 4,700 |
| 2022/05/06 | 1,750 | 1,777 | 1,722 | 1,762 | +22 | +1.3% | 2,800 |
| 2022/05/02 | 1,754 | 1,754 | 1,740 | 1,740 | -30 | -1.7% | 600 |
| 2022/04/28 | 1,671 | 1,770 | 1,671 | 1,770 | +99 | +5.9% | 4,700 |
| 2022/04/27 | 1,733 | 1,758 | 1,656 | 1,671 | -68 | -3.9% | 8,500 |
| 2022/04/26 | 1,779 | 1,782 | 1,739 | 1,739 | -40 | -2.2% | 2,100 |
| 2022/04/25 | 1,718 | 1,780 | 1,718 | 1,779 | +48 | +2.8% | 2,600 |
| 2022/04/22 | 1,721 | 1,737 | 1,709 | 1,731 | +10 | +0.6% | 3,200 |
| 2022/04/21 | 1,661 | 1,721 | 1,661 | 1,721 | +75 | +4.6% | 3,800 |
| 2022/04/20 | 1,614 | 1,646 | 1,613 | 1,646 | +9 | +0.5% | 1,400 |
| 2022/04/19 | 1,633 | 1,647 | 1,633 | 1,637 | -5 | -0.3% | 2,500 |
| 2022/04/18 | 1,679 | 1,679 | 1,642 | 1,642 | ±0 | ±0% | 1,500 |
| 2022/04/15 | 1,643 | 1,652 | 1,642 | 1,642 | +2 | +0.1% | 2,500 |
| 2022/04/14 | 1,658 | 1,658 | 1,619 | 1,640 | -18 | -1.1% | 3,100 |
| 2022/04/13 | 1,740 | 1,740 | 1,658 | 1,658 | -91 | -5.2% | 6,200 |
| 2022/04/12 | 1,750 | 1,835 | 1,749 | 1,749 | +2 | +0.1% | 7,900 |
| 2022/04/11 | 1,700 | 1,754 | 1,700 | 1,747 | +67 | +4% | 13,100 |
| 2022/04/08 | 1,629 | 1,680 | 1,629 | 1,680 | +66 | +4.1% | 6,500 |
| 2022/04/07 | 1,638 | 1,659 | 1,611 | 1,614 | -50 | -3% | 5,100 |
| 2022/04/06 | 1,641 | 1,673 | 1,641 | 1,664 | +23 | +1.4% | 5,000 |
| 2022/04/05 | 1,676 | 1,676 | 1,636 | 1,641 | -25 | -1.5% | 6,400 |
| 2022/04/04 | 1,637 | 1,672 | 1,637 | 1,666 | +31 | +1.9% | 3,800 |
| 2022/04/01 | 1,608 | 1,648 | 1,608 | 1,635 | +12 | +0.7% | 4,400 |
601～
650
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
